{"sym":"SCJ","index":false,"bars":[["2007-09-19",9546.08,12860.69,9280.91,10924.96,149200],["2007-09-20",12012.15,12012.15,12012.15,12012.15,12200],["2007-09-21",13205.41,13205.41,13205.41,13205.41,82300],["2007-09-24",14518.0,14518.0,14518.0,14518.0,21900],["2007-09-25",15963.17,15963.17,15963.17,15963.17,75600],["2007-09-26",17554.18,17554.18,17554.18,17554.18,32600],["2007-09-27",19304.29,19304.29,19304.29,19304.29,70200],["2007-09-28",21226.77,21226.77,17700.02,21213.51,387700],["2007-10-01",22804.52,22804.52,21346.09,22340.48,101600],["2007-10-02",23865.2,24329.24,20683.17,20948.34,59100],["2007-10-03",20550.59,20948.34,19821.37,20550.59,75000],["2007-10-04",20683.17,21213.51,19489.91,20020.25,123700],["2007-10-05",20152.83,20152.83,19489.91,19821.37,60500],["2007-10-08",20285.42,20285.42,19622.5,19887.66,83800],["2007-10-09",20152.83,20669.91,19861.15,20669.91,86200],["2007-10-10",20815.76,21810.14,20815.76,21730.59,33800],["2007-10-11",22539.35,22539.35,21876.43,22340.48,43800],["2007-10-12",22406.77,22539.35,21876.43,22274.18,45800],["2007-10-15",22274.18,24514.86,22274.18,24514.86,176800],["2007-10-16",25244.08,25244.08,25058.46,25244.08,93200],["2007-10-17",27696.89,27710.15,23600.03,23600.03,50600],["2007-10-18",23334.86,23865.2,22950.36,23202.28,60400],["2007-10-19",23865.2,25429.69,22539.35,25058.46,103800],["2007-10-22",25721.38,26052.84,24793.29,25588.79,93200],["2007-10-23",26516.89,27948.8,25522.5,27948.8,153500],["2007-10-24",30573.97,30573.97,30573.97,30573.97,35500],["2007-10-25",33623.41,33623.41,33623.41,33623.41,20700],["2007-10-26",36977.8,36977.8,31820.26,34471.95,105000],["2007-10-29",33543.86,35373.53,31979.36,31979.36,54100],["2007-10-30",29195.09,32483.19,29168.57,29460.26,184900],["2007-10-31",28505.65,32085.43,28505.65,31820.26,71800],["2007-11-01",33742.74,33809.03,31899.81,33809.03,45000],["2007-11-02",35665.21,35665.21,31157.34,32880.94,45700],["2007-11-05",31820.26,31820.26,30494.42,31555.09,37000],["2007-11-06",31422.51,31687.68,30494.42,31157.34,34100],["2007-11-07",34299.59,34299.59,31820.26,31820.26,57900],["2007-11-08",32483.19,32841.16,31820.26,32218.02,24800],["2007-11-09",31820.26,31820.26,30481.16,31555.09,45300],["2007-11-12",31555.09,32019.14,31157.34,31395.99,31800],["2007-11-13",31289.93,31289.93,28306.78,29301.16,41200],["2007-11-14",29566.33,31992.62,29566.33,31555.09,79300],["2007-11-15",32483.19,32483.19,29632.62,29897.79,21100],["2007-11-16",31223.63,32483.19,30494.42,31820.26,76400],["2007-11-19",31687.68,31820.26,31555.09,31753.97,25100],["2007-11-20",31820.26,31820.26,30640.26,31223.63,15600],["2007-11-21",30839.14,31011.5,29301.16,30494.42,24700],["2007-11-22",31541.84,31541.84,30494.42,30892.17,8200],["2007-11-23",31024.76,31024.76,30229.25,30494.42,22100],["2007-11-26",30494.42,31422.51,30494.42,31157.34,25000],["2007-11-27",31820.26,31820.26,30918.69,31289.93,24200],["2007-11-28",31263.41,31289.93,30467.9,30918.69,21700],["2007-11-29",31422.51,34021.16,31024.76,32218.02,33400],["2007-11-30",31820.26,34339.37,31820.26,32483.19,37900],["2007-12-03",31157.34,34471.95,30892.17,31687.68,55400],["2007-12-04",31422.51,31952.85,31422.51,31555.09,29200],["2007-12-05",31700.94,31700.94,30772.85,31024.76,12100],["2007-12-06",30494.42,31024.76,30255.77,30494.42,38500],["2007-12-07",30759.59,30892.17,30494.42,30494.42,16800],["2007-12-10",30494.42,30494.42,29433.74,29566.33,33500],["2007-12-11",29168.57,29168.57,27179.81,27511.27,43200],["2007-12-12",29168.57,29168.57,26516.89,27643.85,24000],["2007-12-13",27643.85,27643.85,26583.18,26583.18,14200],["2007-12-14",27179.81,27577.56,27179.81,27259.36,25700],["2007-12-17",25456.21,27444.98,25456.21,25469.47,21600],["2007-12-18",24528.12,26782.05,24528.12,25867.22,13900],["2007-12-19",26516.89,28585.2,26516.89,28107.9,36600],["2007-12-20",25986.55,27842.73,25986.55,26516.89,7900],["2007-12-21",26516.89,27842.73,26516.89,27444.98,11600],["2007-12-24",26782.05,27842.73,26782.05,27511.27,15500],["2007-12-25",27047.22,27577.56,27047.22,27113.52,6100],["2007-12-26",27047.22,27511.27,27047.22,27179.81,20800],["2007-12-27",27047.22,27246.1,27047.22,27047.22,7800],["2007-12-28",27047.22,27166.55,27047.22,27047.22,5800],["2008-01-02",27047.22,27047.22,27047.22,27047.22,1000],["2008-01-03",25986.55,26543.4,25986.55,25986.55,1800],["2008-01-04",25456.21,26477.11,25456.21,25522.5,5700],["2008-01-07",23865.2,25774.41,23865.2,25058.46,6000],["2008-01-08",23865.2,25853.96,23865.2,23865.2,12200],["2008-01-09",22937.11,24925.87,22937.11,23600.03,12100],["2008-01-10",21677.55,23467.44,21677.55,22406.77,39600],["2008-01-11",21876.43,22804.52,21876.43,22406.77,20100],["2008-01-14",20152.83,21611.26,20152.83,20192.61,13300],["2008-01-15",18389.46,19224.74,18389.46,18694.4,23100],["2008-01-16",19887.66,20338.45,19887.66,20338.45,12100],["2008-01-17",19224.74,22274.18,19224.74,20285.42,24000],["2008-01-18",19887.66,21876.43,19887.66,21014.63,18700],["2008-01-21",20192.61,21213.51,20192.61,20948.34,30400],["2008-01-22",20948.34,21213.51,20152.83,20948.34,18600],["2008-01-23",21478.68,22817.78,20550.59,21080.92,33500],["2008-01-24",21478.68,22075.31,20590.36,20948.34,27300],["2008-01-25",21213.51,21346.09,20630.14,20882.05,17700],["2008-01-28",21080.92,21094.18,20709.69,20802.5,11100],["2008-01-29",21213.51,21611.26,20656.65,21372.61,23000],["2008-01-30",22512.84,23348.12,22512.84,23348.12,58100],["2008-01-31",23414.41,23414.41,21319.58,23295.08,18600],["2008-02-01",22274.18,24130.37,22274.18,23533.74,25600],["2008-02-12",25893.74,25893.74,22433.29,23202.28,11700],["2008-02-13",23732.61,23732.61,22009.02,22539.35,25600],["2008-02-14",23202.28,23202.28,22287.44,22539.35,19900],["2008-02-15",22738.23,22738.23,21942.72,22009.02,17300],["2008-02-18",21544.97,21544.97,19900.92,20683.17,34200],["2008-02-19",19887.66,21041.15,19887.66,20285.42,11200],["2008-02-20",20815.76,20815.76,18588.34,18959.57,36300],["2008-02-21",17646.99,17766.31,17646.99,17646.99,36300],["2008-02-22",15896.87,17554.18,15896.87,17235.98,81100],["2008-02-25",17235.98,17978.45,17235.98,17978.45,19300],["2008-02-26",19622.5,19622.5,16374.18,16440.47,41900],["2008-02-27",17235.98,18561.82,16705.64,16904.51,32000],["2008-02-28",17037.1,17368.56,16785.19,16838.22,22300],["2008-02-29",16440.47,16573.05,15247.21,15247.21,149600],["2008-03-03",15777.55,16042.72,13881.59,13881.59,52900],["2008-03-04",12993.27,13258.44,12873.95,12873.95,33700],["2008-03-05",11614.4,11614.4,11614.4,11614.4,48600],["2008-03-06",10460.91,12767.88,10460.91,12767.88,72000],["2008-03-07",13775.52,13855.07,13775.52,13855.07,52200],["2008-03-10",15233.95,15233.95,13258.44,13921.37,153200],["2008-03-11",13258.44,13921.37,13178.89,13178.89,70300],["2008-03-12",12330.35,14053.95,12264.06,13271.7,72400],["2008-03-13",13921.37,14186.53,13258.44,13563.39,47500],["2008-03-14",13656.2,13921.37,12860.69,13470.58,28600],["2008-03-17",13258.44,13258.44,11959.12,11959.12,58100],["2008-03-18",11070.8,11137.09,10924.96,10924.96,137300],["2008-03-19",11269.68,11998.89,10209.0,10673.05,50800],["2008-03-20",11097.32,11402.26,10620.01,10739.34,43900],["2008-03-21",11137.09,11137.09,10076.42,10606.75,62800],["2008-03-24",9943.83,9943.83,9413.49,9413.49,60200],["2008-03-25",8511.92,8525.18,8485.4,8485.4,58400],["2008-03-26",7636.86,9333.94,7636.86,9307.43,83300],["2008-03-27",9333.94,9333.94,9333.94,9333.94,1900],["2008-03-28",9519.56,9519.56,9519.56,9519.56,700],["2008-03-31",9705.18,9705.18,9705.18,9705.18,1500],["2008-04-01",9890.8,9890.8,9890.8,9890.8,600],["2008-04-02",10076.42,10076.42,10076.42,10076.42,100],["2008-04-03",10275.29,10275.29,10275.29,10275.29,200],["2008-04-04",10474.17,10474.17,10474.17,10474.17,3400],["2008-04-07",10779.11,10779.11,10779.11,10779.11,2000],["2008-04-08",11097.32,11097.32,10460.91,10964.73,121500],["2008-04-09",10620.01,10620.01,10447.65,10447.65,22900],["2008-04-10",10169.23,10169.23,10169.23,10169.23,3500],["2008-04-11",9864.28,9864.28,9864.28,9864.28,18900],["2008-04-16",9572.6,9572.6,9572.6,9572.6,13900],["2008-04-17",9294.17,9851.02,9294.17,9851.02,80400],["2008-04-18",9890.8,9890.8,9347.2,9546.08,22900],["2008-04-21",9837.76,9837.76,9678.66,9811.25,75700],["2008-04-22",10116.19,10116.19,9532.82,9572.6,21400],["2008-04-23",9532.82,9532.82,9320.69,9320.69,15600],["2008-04-24",9055.52,9612.37,9055.52,9121.81,100900],["2008-04-25",9280.91,9466.53,9174.84,9347.2,64900],["2008-04-28",9546.08,9585.85,9280.91,9585.85,53500],["2008-04-29",9851.02,9851.02,9625.63,9691.92,51000],["2008-05-05",9877.54,9877.54,9519.56,9532.82,39400],["2008-05-06",9333.94,9413.49,9333.94,9333.94,16300],["2008-05-07",9064.42,9064.42,9064.42,9064.42,1800],["2008-05-08",8794.9,8794.9,8794.9,8794.9,2500],["2008-05-09",8539.57,8539.57,8539.57,8539.57,400],["2008-05-12",8284.23,8284.23,8284.23,8284.23,300],["2008-05-13",8043.08,8043.08,8043.08,8043.08,200],["2008-05-14",7801.93,7801.93,7801.93,7801.93,500],["2008-05-15",7574.96,7574.96,7574.96,7574.96,200],["2008-05-16",7348.0,7801.93,7348.0,7348.0,86700],["2008-05-19",7191.96,7234.52,7191.96,7191.96,13800],["2008-05-20",6979.18,6979.18,6979.18,6979.18,1800],["2008-05-21",6780.59,6780.59,6780.59,6780.59,1300],["2008-05-22",6581.99,6581.99,6581.99,6581.99,500],["2008-05-23",6397.58,6397.58,6397.58,6397.58,4100],["2008-05-26",6213.17,6213.17,6213.17,6213.17,6500],["2008-05-27",6028.76,6028.76,6028.76,6028.76,3100],["2008-05-28",5858.54,5858.54,5858.54,5858.54,5900],["2008-05-29",5688.32,5957.84,5688.32,5688.32,77600],["2008-05-30",5546.46,5546.46,5546.46,5546.46,16200],["2008-06-02",5390.42,5390.42,5390.42,5390.42,1100],["2008-06-03",5234.38,5234.38,5234.38,5234.38,2100],["2008-06-04",5078.35,5078.35,5078.35,5078.35,2000],["2008-06-05",4936.49,4936.49,4936.49,4936.49,3800],["2008-06-06",4794.64,4794.64,4794.64,4794.64,21000],["2008-06-09",4652.79,4780.45,4652.79,4652.79,31500],["2008-06-10",4525.12,4780.45,4525.12,4780.45,54600],["2008-06-11",4496.75,4737.9,4496.75,4737.9,9600],["2008-06-12",4808.83,4808.83,4808.83,4808.83,3800],["2008-06-13",4950.68,4950.68,4950.68,4950.68,3200],["2008-06-16",5092.53,5092.53,5092.53,5092.53,700],["2008-06-17",5234.38,5234.38,5234.38,5234.38,500],["2008-06-18",5390.42,5390.42,5078.35,5078.35,51900],["2008-06-19",5078.35,5078.35,5078.35,5078.35,8200],["2008-06-20",4879.75,5177.64,4879.75,4964.86,64300],["2008-06-23",5120.9,5120.9,5106.72,5120.9,37600],["2008-06-24",5319.5,5319.5,5319.5,5319.5,23100],["2008-06-25",5532.28,5532.28,5532.28,5532.28,6600],["2008-06-26",5745.06,5745.06,5319.5,5745.06,150300],["2008-06-27",5830.17,5844.35,5447.16,5844.35,55500],["2008-06-30",6000.39,6000.39,5986.21,6000.39,40800],["2008-07-01",6227.36,6227.36,6227.36,6227.36,1000],["2008-07-02",6468.51,6468.51,6241.54,6468.51,73800],["2008-07-03",6723.84,6723.84,6723.84,6723.84,19300],["2008-07-04",6979.18,6979.18,6979.18,6979.18,5800],["2008-07-07",7248.7,7248.7,6709.66,7248.7,209100],["2008-07-08",7390.55,7390.55,7092.66,7390.55,94200],["2008-07-09",7546.59,7546.59,7546.59,7546.59,1000],["2008-07-10",7844.48,7844.48,7844.48,7844.48,1000],["2008-07-11",8156.56,8156.56,8156.56,8156.56,800],["2008-07-14",8482.82,8482.82,8482.82,8482.82,300],["2008-07-15",8809.09,8809.09,8809.09,8809.09,13800],["2008-07-16",9149.53,9149.53,8482.82,9149.53,168000],["2008-07-17",9489.98,9489.98,9489.98,9489.98,300],["2008-07-18",9858.8,9858.8,9504.17,9787.87,147200],["2008-07-21",9773.69,10142.51,9447.43,9447.43,108300],["2008-07-22",9121.16,9121.16,9121.16,9121.16,700],["2008-07-23",8766.53,9475.8,8766.53,9461.61,225600],["2008-07-24",9277.2,9277.2,8922.57,9149.53,116700],["2008-07-25",9589.28,9589.28,9007.68,9589.28,117200],["2008-07-28",9092.79,9830.43,9092.79,9830.43,45100],["2008-07-29",10128.32,10128.32,10128.32,10128.32,19700],["2008-07-30",10525.51,10525.51,9943.91,10525.51,300000],["2008-07-31",10908.51,10908.51,10497.14,10908.51,109300],["2008-08-01",11220.59,11220.59,11220.59,11220.59,21700],["2008-08-04",11660.34,11660.34,11660.34,11660.34,8400],["2008-08-05",11206.41,12114.27,11206.41,11206.41,113400],["2008-08-06",11206.41,12057.53,11206.41,11631.97,250700],["2008-08-07",11007.81,11631.97,11007.81,11007.81,92000],["2008-08-08",10709.92,10709.92,10709.92,10709.92,21500],["2008-08-11",10284.36,11135.48,10284.36,11135.48,162600],["2008-08-12",10922.7,11305.7,10922.7,11305.7,192200],["2008-08-13",11728.21,11728.21,11728.21,11728.21,600],["2008-08-14",12185.69,12185.69,12185.69,12185.69,100],["2008-08-15",12663.97,12663.97,12663.97,12663.97,600],["2008-08-18",13537.35,13537.35,13537.35,13537.35,5900],["2008-08-19",14473.11,14473.11,14473.11,14473.11,31800],["2008-08-20",15471.25,15471.25,14764.23,15471.25,177900],["2008-08-21",16365.42,16365.42,16365.42,16365.42,13900],["2008-08-22",17509.13,17509.13,15284.1,17509.13,189800],["2008-08-25",18486.48,18548.87,18486.48,18548.87,16800],["2008-08-26",19838.14,19838.14,19838.14,19838.14,400],["2008-08-27",21210.59,21210.59,20378.8,20586.75,201100],["2008-08-28",22645.42,22645.42,19692.58,19692.58,87200],["2008-08-29",18382.51,20170.85,18382.51,19339.07,170800],["2008-09-03",19754.96,20046.08,19547.01,19879.73,132900],["2008-09-04",20046.08,20046.08,18590.46,18590.46,87300],["2008-09-05",17384.36,17613.11,17384.36,17384.36,14800],["2008-09-08",16199.07,16199.07,16199.07,16199.07,6500],["2008-09-09",15076.15,17051.65,15076.15,15076.15,192500],["2008-09-10",14348.34,16344.63,14223.57,14868.21,156900],["2008-09-11",14764.23,15180.13,13703.7,13724.5,98800],["2008-09-12",13932.44,13932.44,12996.68,13100.66,119500],["2008-09-15",13059.07,14036.42,13059.07,14036.42,119500],["2008-09-16",14909.8,14909.8,13391.78,14909.8,181400],["2008-09-17",14868.21,15367.28,13412.58,13932.44,98000],["2008-09-18",13163.04,13163.04,13059.07,13059.07,34700],["2008-09-19",12289.66,13953.24,12289.66,13953.24,37000],["2008-09-22",14535.49,14535.49,14535.49,14535.49,8700],["2008-09-23",15180.13,15388.07,13537.35,14327.54,182600],["2008-09-24",14223.57,14868.21,13953.24,14348.34,86400],["2008-09-25",14556.29,15242.51,13932.44,15076.15,89800],["2008-09-26",15741.58,15741.58,14972.18,15388.07,146900],["2008-09-29",15596.02,15596.02,14431.52,14660.26,65800],["2008-09-30",13828.47,13828.47,13828.47,13828.47,7300],["2008-10-01",13308.6,14556.29,12913.5,13516.55,111900],["2008-10-02",13932.44,14223.57,13516.55,13828.47,68300],["2008-10-03",13828.47,13828.47,13204.63,13828.47,39500],["2008-10-06",13308.6,13308.6,12622.38,12643.17,93000],["2008-10-07",11811.39,11852.98,11811.39,11811.39,35300],["2008-10-08",11000.39,11229.13,11000.39,11000.39,133900],["2008-10-09",10251.78,11790.59,10251.78,11541.06,118100],["2008-10-10",10314.17,10501.32,10314.17,10314.17,96600],["2008-10-13",10605.29,11062.78,10355.76,10917.21,45900],["2008-10-14",11541.06,11541.06,11541.06,11541.06,4700],["2008-10-15",12331.25,12331.25,11249.93,12060.92,137800],["2008-10-16",11041.98,11645.03,11041.98,11229.13,47800],["2008-10-17",12040.13,12040.13,11270.72,11499.47,44300],["2008-10-20",12060.92,12060.92,11021.19,11478.67,35500],["2008-10-21",12206.49,12206.49,11499.47,11977.74,91800],["2008-10-22",11852.98,11852.98,11374.7,11645.03,32000],["2008-10-23",10813.24,11021.19,10771.65,10854.83,101600],["2008-10-24",10397.35,10834.04,10085.43,10230.99,62900],["2008-10-27",9794.3,9794.3,9523.97,9523.97,86400],["2008-10-28",8900.13,9752.71,8879.33,9565.56,75500],["2008-10-29",9711.12,9711.12,9357.61,9711.12,88600],["2008-10-30",10127.02,10314.17,9565.56,10314.17,58800],["2008-10-31",10605.29,10875.62,10355.76,10875.62,81700],["2008-11-03",10397.35,11021.19,10210.19,10626.09,26600],["2008-11-04",10501.32,11312.31,10501.32,11312.31,44600],["2008-11-05",11811.39,11811.39,11811.39,11811.39,8400],["2008-11-06",11000.39,12060.92,11000.39,11437.08,118200],["2008-11-07",10813.24,11624.23,10813.24,10813.24,57800],["2008-11-10",11645.03,11707.41,10813.24,11000.39,52000],["2008-11-11",11021.19,11021.19,10334.96,10334.96,40700],["2008-11-12",9773.51,10376.55,9690.33,10376.55,18700],["2008-11-13",9274.43,10397.35,9232.84,10106.22,30300],["2008-11-14",10605.29,10667.68,10251.78,10605.29,27800],["2008-11-17",10147.81,10397.35,9877.48,10127.02,13200],["2008-11-18",10168.61,10210.19,10168.61,10210.19,4500],["2008-11-19",10189.4,10251.78,9898.27,10043.84,10300],["2008-11-20",9586.35,9773.51,9440.79,9461.59,42900],["2008-11-21",9357.61,9773.51,8879.33,9357.61,15700],["2008-11-24",9482.38,9482.38,8754.57,8900.13,27500],["2008-11-25",8858.54,9045.69,8525.82,8629.8,35200],["2008-11-26",8359.47,8421.85,8151.52,8172.31,30600],["2008-11-27",8234.7,8234.7,7673.24,7735.63,28200],["2008-11-28",8109.93,8297.08,8109.93,8297.08,23200],["2008-12-01",8733.77,8837.74,7881.19,8297.08,17200],["2008-12-02",7694.04,8005.96,7631.65,7901.98,12900],["2008-12-03",8213.9,8234.7,7901.98,8109.93,13100],["2008-12-04",8297.08,8297.08,8026.75,8213.9,16000],["2008-12-05",8047.55,8089.14,7694.04,7694.04,14900],["2008-12-08",7486.09,7486.09,7319.73,7319.73,19500],["2008-12-09",7382.12,7402.91,7174.17,7361.32,16000],["2008-12-10",7070.2,7090.99,6903.84,6903.84,11300],["2008-12-11",7153.37,7278.14,7070.2,7278.14,7800],["2008-12-12",7361.32,7631.65,7361.32,7631.65,43600],["2008-12-15",8151.52,8151.52,8068.34,8151.52,45300],["2008-12-16",7901.98,7901.98,7590.06,7590.06,5600],["2008-12-17",7694.04,7901.98,7486.09,7818.8,24200],["2008-12-18",7694.04,7714.83,7527.68,7694.04,5400],["2008-12-19",7319.73,8193.11,7278.14,7798.01,26200],["2008-12-22",8172.31,8172.31,8109.93,8172.31,42200],["2008-12-23",8525.82,8712.98,7839.6,8026.75,45700],["2008-12-24",7901.98,8317.88,7818.8,8068.34,24800],["2008-12-25",8005.96,8005.96,7444.5,7506.88,66500],["2008-12-26",7527.68,7735.63,7340.53,7486.09,46500],["2008-12-29",7506.88,7527.68,7382.12,7402.91,27000],["2008-12-30",7423.71,7839.6,7423.71,7694.04,65200],["2008-12-31",7901.98,7922.78,7610.86,7735.63,34200],["2009-01-02",7590.06,7631.65,7486.09,7569.27,19200],["2009-01-05",7590.06,7735.63,7590.06,7714.83,20100],["2009-01-06",7694.04,7901.98,7694.04,7901.98,30700],["2009-01-07",8109.93,8297.08,7901.98,8089.14,60400],["2009-01-08",8005.96,8130.73,7798.01,7964.37,38700],["2009-01-09",8005.96,8047.55,7943.57,8047.55,24200],["2009-01-12",7985.16,7985.16,7798.01,7922.78,19600],["2009-01-13",7777.22,7798.01,7694.04,7798.01,23400],["2009-01-14",7798.01,7798.01,7694.04,7777.22,13300],["2009-01-15",7694.04,7694.04,7506.88,7631.65,11300],["2009-01-16",7590.06,7694.04,7569.27,7694.04,64600],["2009-01-19",7590.06,7631.65,7569.27,7569.27,13000],["2009-01-20",7486.09,7486.09,7382.12,7423.71,21000],["2009-01-21",7465.3,7465.3,7215.76,7278.14,22500],["2009-01-22",7382.12,7465.3,7278.14,7382.12,3500],["2009-01-23",7382.12,7486.09,7382.12,7465.3,3500],["2009-02-02",7278.14,7694.04,7278.14,7278.14,9900],["2009-02-03",7278.14,7278.14,6799.86,6966.22,30600],["2009-02-04",7028.61,7153.37,6841.45,6924.63,30700],["2009-02-05",6862.25,6862.25,6467.15,6487.94,35100],["2009-02-06",6446.36,6924.63,6446.36,6841.45,38400],["2009-02-09",6903.84,7153.37,6758.28,7153.37,50500],["2009-02-10",7278.14,7278.14,6799.86,6883.04,17600],["2009-02-11",6654.3,6799.86,6591.92,6654.3,44300],["2009-02-12",6758.28,6758.28,6550.33,6654.3,13000],["2009-02-13",6654.3,6758.28,6612.71,6716.69,11200],["2009-02-16",6758.28,6758.28,6633.51,6654.3,37000],["2009-02-17",6571.12,6633.51,6467.15,6612.71,22300],["2009-02-18",6446.36,6550.33,6321.59,6342.38,43700],["2009-02-19",6446.36,6716.69,6321.59,6383.97,22200],["2009-02-20",6238.41,6238.41,6113.64,6134.43,23900],["2009-02-23",6383.97,6383.97,5884.9,5905.69,22200],["2009-02-24",6383.97,6383.97,5552.18,5614.57,48800],["2009-02-25",5926.49,6092.85,5926.49,6092.85,52600],["2009-02-26",6030.46,6196.82,5822.51,5968.08,33000],["2009-02-27",5864.1,6196.82,5822.51,6030.46,18400],["2009-03-02",5801.72,6030.46,5780.92,6030.46,25600],["2009-03-03",5822.51,5988.87,5760.13,5968.08,32400],["2009-03-04",5926.49,6238.41,5926.49,6196.82,18600],["2009-03-05",6342.38,6425.56,6238.41,6300.79,24700],["2009-03-06",6365.53,6365.53,6149.75,6300.79,11300],["2009-03-09",6365.53,6430.26,6279.21,6408.68,3400],["2009-03-10",6365.53,6689.2,6365.53,6494.99,29400],["2009-03-11",6689.2,6948.13,6689.2,6926.56,72300],["2009-03-12",6840.24,6969.71,6689.2,6689.2,32900],["2009-03-13",7120.76,7228.65,6904.98,6904.98,35600],["2009-03-16",7056.02,7120.76,6969.71,6969.71,13000],["2009-03-17",7012.87,7444.43,7012.87,7444.43,97700],["2009-03-18",7530.74,7746.52,7530.74,7746.52,113300],["2009-03-19",7768.1,8199.66,7336.54,7444.43,59300],["2009-03-20",7250.23,7660.21,7228.65,7379.69,24900],["2009-03-23",7401.27,7401.27,6904.98,6991.29,54600],["2009-03-24",7530.74,7530.74,7120.76,7509.16,68700],["2009-03-25",7422.85,7875.99,7422.85,7724.94,48800],["2009-03-26",7875.99,8070.19,7660.21,7789.68,43000],["2009-03-27",7832.83,8091.77,7552.32,7595.48,54600],["2009-03-30",7336.54,7724.94,7293.38,7336.54,43300],["2009-03-31",7379.69,7552.32,7228.65,7552.32,19900],["2009-04-01",7768.1,7768.1,7552.32,7768.1,54000],["2009-04-02",8070.19,8070.19,7724.94,7832.83,41700],["2009-04-03",8307.55,8372.29,8091.77,8372.29,159800],["2009-04-07",8437.02,8847.0,8199.66,8847.0,101800],["2009-04-08",8631.22,8674.38,8070.19,8134.93,70000],["2009-04-09",8329.13,8415.44,8048.61,8199.66,60400],["2009-04-10",8631.22,8739.11,8631.22,8739.11,91900],["2009-04-13",9343.3,9343.3,9170.67,9343.3,91000],["2009-04-14",9925.91,9925.91,9149.1,9170.67,136300],["2009-04-15",8782.27,8847.0,8631.22,8631.22,84500],["2009-04-16",8739.11,9062.78,8199.66,8329.13,104800],["2009-04-17",8631.22,8631.22,8005.46,8005.46,126200],["2009-04-20",7530.74,7875.99,7530.74,7530.74,52800],["2009-04-21",7012.87,7681.79,7012.87,7530.74,75600],["2009-04-22",7552.32,7681.79,7552.32,7681.79,42000],["2009-04-23",8156.5,8199.66,8091.77,8199.66,110300],["2009-04-24",8199.66,8307.55,7746.52,7983.88,36600],["2009-04-27",8005.46,8027.04,7660.21,7897.57,11900],["2009-04-28",7875.99,7983.88,7681.79,7962.3,17600],["2009-04-29",7875.99,8048.61,7681.79,7983.88,30100],["2009-05-04",8415.44,8480.18,8415.44,8480.18,44000],["2009-05-05",9062.78,9062.78,8890.16,9062.78,169800],["2009-05-06",9062.78,9062.78,8458.6,8609.64,71800],["2009-05-07",8954.89,9235.41,8954.89,9235.41,127900],["2009-05-08",9170.67,9278.56,8631.22,9019.63,59500],["2009-05-11",9041.21,9062.78,8739.11,8847.0,44900],["2009-05-12",8631.22,9019.63,8415.44,8998.05,72100],["2009-05-13",8890.16,9062.78,8631.22,8847.0,55600],["2009-05-14",8523.33,8847.0,8480.18,8825.42,51800],["2009-05-15",8847.0,8998.05,8847.0,8976.47,58600],["2009-05-18",8954.89,9062.78,8847.0,8954.89,78600],["2009-05-19",9041.21,9386.45,9041.21,9386.45,147100],["2009-05-20",9278.56,9494.34,9170.67,9256.99,76300],["2009-05-21",9192.25,9947.48,9192.25,9947.48,159400],["2009-05-22",10443.78,10443.78,9710.12,10033.8,111500],["2009-05-25",9925.91,10573.25,9925.91,10573.25,89300],["2009-05-26",11199.01,11199.01,10357.47,10508.51,52200],["2009-05-27",10789.03,10789.03,10033.8,10271.15,48900],["2009-05-28",9666.97,9925.91,9623.81,9623.81,71100],["2009-05-29",9688.55,10120.11,9278.56,9710.12,77600],["2009-06-01",9925.91,10184.84,9839.59,10120.11,96600],["2009-06-02",10724.29,10810.61,10702.72,10810.61,149400],["2009-06-03",11544.26,11544.26,11436.37,11544.26,142300],["2009-06-04",12342.65,12342.65,12299.49,12342.65,85500],["2009-06-05",13205.77,13205.77,12623.16,13162.61,150000],["2009-06-08",14025.74,14025.74,13162.61,13788.38,251500],["2009-06-09",13809.96,14457.3,12946.83,13054.72,168300],["2009-06-10",13378.39,13594.17,12558.43,12558.43,155700],["2009-06-11",11760.04,12946.83,11760.04,12731.05,115500],["2009-06-12",12299.49,12946.83,11760.04,12083.71,133800],["2009-06-15",11975.82,12364.23,11501.1,11501.1,91000],["2009-06-16",10745.87,10789.03,10745.87,10745.87,128100],["2009-06-17",10141.69,11479.53,10033.8,11479.53,153800],["2009-06-18",11436.37,11630.57,11436.37,11630.57,61200],["2009-06-19",11867.93,12277.91,11436.37,11457.95,43500],["2009-06-22",11608.99,11608.99,10896.92,10918.5,100000],["2009-06-23",10184.84,10228.0,10184.84,10184.84,90100],["2009-06-24",10789.03,10896.92,10789.03,10896.92,15400],["2009-06-25",11652.15,11652.15,10184.84,10551.67,32900],["2009-06-26",10896.92,10896.92,10422.2,10767.45,24200],["2009-06-29",10767.45,10853.76,10422.2,10465.36,20300],["2009-06-30",10789.03,10810.61,10314.31,10465.36,62800],["2009-07-01",10357.47,10379.04,9796.44,9925.91,145600],["2009-07-02",10508.51,10508.51,9839.59,10357.47,67800],["2009-07-03",10141.69,10573.25,10098.53,10573.25,50000],["2009-07-06",10314.31,11026.39,10314.31,11026.39,107900],["2009-07-07",11004.81,11004.81,10357.47,10702.72,51400],["2009-07-08",10465.36,10465.36,10228.0,10465.36,24200],["2009-07-09",10379.04,10875.34,10379.04,10508.51,45100],["2009-07-10",10789.03,10961.65,10486.93,10594.83,30400],["2009-07-13",10530.09,10573.25,10357.47,10357.47,23400],["2009-07-14",10486.93,10486.93,10271.15,10271.15,26000],["2009-07-15",10465.36,10637.98,10357.47,10530.09,16600],["2009-07-16",11112.7,11220.59,10357.47,10573.25,20900],["2009-07-17",10594.83,10594.83,10443.78,10443.78,21000],["2009-07-20",10357.47,10357.47,9904.33,10184.84,37600],["2009-07-21",10076.95,10422.2,10076.95,10422.2,18900],["2009-07-22",10228.0,10486.93,10228.0,10249.58,17600],["2009-07-23",10141.69,10961.65,10141.69,10940.07,28100],["2009-07-24",11393.21,11457.95,11393.21,11457.95,161200],["2009-07-27",12256.34,12256.34,11760.04,12256.34,250100],["2009-07-28",12989.99,12989.99,12299.49,12989.99,388700],["2009-07-29",13809.96,13809.96,13378.39,13809.96,291400],["2009-07-30",14673.08,14759.39,13507.86,13680.49,274300],["2009-07-31",13766.8,13917.85,12989.99,13054.72,146200],["2009-08-03",13378.39,13594.17,12882.1,12882.1,104300],["2009-08-04",13486.28,13809.96,13141.04,13421.55,131800],["2009-08-05",13162.61,13464.71,12946.83,13378.39,115700],["2009-08-06",13378.39,13486.28,13162.61,13162.61,48700],["2009-08-07",13378.39,13615.75,13162.61,13594.17,123900],["2009-08-10",14241.52,14241.52,13421.55,13809.96,86600],["2009-08-11",13853.11,14694.66,13723.64,14694.66,193100],["2009-08-12",14716.23,14888.86,14155.2,14651.5,79100],["2009-08-13",14888.86,15104.64,13615.75,13853.11,85000],["2009-08-14",13917.85,13917.85,13507.86,13702.07,77300],["2009-08-17",13162.61,13594.17,12946.83,13443.13,36600],["2009-08-18",12968.41,13594.17,12968.41,13399.97,79600],["2009-08-19",13702.07,13809.96,13421.55,13594.17,104200],["2009-08-20",13917.85,13917.85,13378.39,13702.07,79500],["2009-08-21",13917.85,14241.52,13162.61,13594.17,89800],["2009-08-24",14112.05,14241.52,13399.97,13594.17,366500],["2009-08-25",14241.52,14888.86,14241.52,14888.86,417400],["2009-08-26",15104.64,15644.09,14996.75,15363.58,196200],["2009-08-27",15385.15,15385.15,14673.08,14996.75,180600],["2009-08-28",14888.86,15881.45,14888.86,15881.45,267700],["2009-08-31",15751.98,16571.95,15751.98,16399.32,170500],["2009-09-01",17262.44,17478.22,16075.65,16442.48,289600],["2009-09-03",16183.54,16183.54,15644.09,15924.6,158400],["2009-09-04",15838.29,15838.29,14780.97,15234.11,227400],["2009-09-07",14780.97,15061.48,14586.77,14845.7,124700],["2009-09-08",15687.25,15687.25,14824.12,15212.53,80800],["2009-09-09",15514.62,15536.2,14910.44,14996.75,50000],["2009-09-10",14996.75,15277.26,14802.55,15104.64,90100],["2009-09-11",15104.64,15298.84,14996.75,15104.64,72400],["2009-09-14",15104.64,16161.96,14888.86,16161.96,270400],["2009-09-15",16183.54,16248.28,15622.51,15881.45,89100],["2009-09-16",16075.65,16075.65,15320.42,15320.42,61300],["2009-09-17",15385.15,15536.2,15320.42,15449.89,110800],["2009-09-18",15406.73,15751.98,15342.0,15579.36,73200],["2009-09-21",15751.98,15795.14,15363.58,15600.93,130900],["2009-09-22",15644.09,15644.09,15320.42,15600.93,104200],["2009-09-23",15751.98,16161.96,15212.53,15471.47,188600],["2009-09-24",15687.25,15687.25,15320.42,15557.78,85500],["2009-09-25",15320.42,16593.52,15320.42,16593.52,277100],["2009-09-28",17262.44,17478.22,16399.32,16679.84,98700],["2009-09-29",16766.15,17262.44,16507.21,16593.52,55900],["2009-09-30",16399.32,16615.1,15795.14,16161.96,67400],["2009-10-01",16183.54,17154.55,16183.54,16507.21,234300],["2009-10-02",16291.43,16528.79,15449.89,16140.39,144700],["2009-10-05",16399.32,16399.32,15708.82,15859.87,76400],["2009-10-06",16399.32,16399.32,15600.93,15881.45,79000],["2009-10-07",15859.87,16248.28,15859.87,15989.34,67600],["2009-10-08",16399.32,16399.32,15859.87,16183.54,66000],["2009-10-09",16399.32,17219.29,16399.32,17176.13,317400],["2009-10-12",17715.58,18168.72,17715.58,18168.72,215300],["2009-10-13",18341.35,18341.35,16981.93,17068.24,97700],["2009-10-14",17068.24,18535.55,16938.77,18535.55,322500],["2009-10-15",19312.36,19441.83,18341.35,18729.75,188700],["2009-10-16",19420.25,19420.25,17909.79,18017.68,167800],["2009-10-19",18233.46,18233.46,17586.12,17888.21,99400],["2009-10-20",18017.68,18233.46,17845.05,18125.57,99500],["2009-10-21",17694.01,18341.35,17694.01,17952.94,56800],["2009-10-22",17974.52,18341.35,17974.52,18125.57,106200],["2009-10-23",18147.14,18449.24,16917.2,17262.44,87800],["2009-10-26",17240.87,18319.77,16938.77,17521.38,172100],["2009-10-27",17068.24,17262.44,16507.21,17240.87,95400],["2009-10-28",17262.44,17262.44,16615.1,17132.98,61300],["2009-10-29",16960.35,16960.35,15795.14,16291.43,89400],["2009-10-30",17154.55,17154.55,16183.54,16615.1,96500],["2009-11-02",16161.96,16161.96,15385.15,15406.73,117200],["2009-11-03",15320.42,15536.2,14629.92,14888.86,88800],["2009-11-04",15212.53,15644.09,14996.75,15104.64,44700],["2009-11-05",15751.98,15967.76,15644.09,15967.76,34100],["2009-11-06",16291.43,16874.04,15967.76,16075.65,122100],["2009-11-09",15644.09,15644.09,15147.79,15169.37,25800],["2009-11-10",15320.42,15536.2,14673.08,15039.9,23600],["2009-11-11",15212.53,15924.6,14802.55,15924.6,81700],["2009-11-12",16377.74,16377.74,15751.98,15967.76,86400],["2009-11-13",16183.54,17068.24,16075.65,17046.66,169500],["2009-11-16",16830.88,17262.44,16722.99,16830.88,41100],["2009-11-17",17240.87,17240.87,16377.74,16399.32,64300],["2009-11-18",16291.43,16615.1,16118.81,16550.37,86500],["2009-11-19",16507.21,16615.1,15989.34,16183.54,103200],["2009-11-20",16118.81,16183.54,15730.4,15881.45,107500],["2009-11-23",17021.62,17021.62,15760.76,15946.18,69600],["2009-11-24",16131.6,16317.02,15204.5,15649.51,33600],["2009-11-25",14870.74,15760.76,14722.41,14722.41,46900],["2009-11-26",13906.55,13906.55,13795.3,13795.3,31800],["2009-11-27",12831.11,13906.55,12831.11,12942.37,114100],["2009-11-30",13832.39,13906.55,13164.87,13350.29,58600],["2009-12-01",13906.55,14277.4,13721.13,13943.64,70300],["2009-12-02",14091.98,14091.98,13164.87,13350.29,61300],["2009-12-03",13350.29,13572.8,12794.03,13572.8,104400],["2009-12-04",13350.29,13387.38,12979.45,13387.38,48400],["2009-12-07",13350.29,13350.29,13313.21,13313.21,23400],["2009-12-08",13350.29,13350.29,12831.11,13090.7,19800],["2009-12-09",12423.19,12423.19,12163.6,12163.6,33500],["2009-12-10",11866.93,11866.93,11347.75,11347.75,51600],["2009-12-11",11125.24,11125.24,10680.23,11125.24,59700],["2009-12-14",10754.4,11459.0,9975.64,11310.66,85300],["2009-12-15",11310.66,11310.66,10865.65,11051.08,26200],["2009-12-16",10754.4,10939.82,10383.56,10643.15,47600],["2009-12-17",10606.07,10791.49,10012.72,10754.4,12400],["2009-12-18",10939.82,11125.24,10865.65,11125.24,45200],["2009-12-21",11644.42,11829.84,11644.42,11829.84,46400],["2009-12-22",12052.35,12534.44,11829.84,11829.84,23900],["2009-12-23",12237.77,12237.77,12052.35,12163.6,38300],["2009-12-24",11866.93,12682.78,11866.93,12423.19,47100],["2009-12-25",12794.03,13201.96,12794.03,13201.96,81100],["2009-12-28",13350.29,13350.29,12311.94,12645.69,28100],["2009-12-29",12608.61,12682.78,12349.02,12386.1,28600],["2009-12-30",12497.36,12534.44,12052.35,12497.36,58200],["2009-12-31",12979.45,13090.7,12719.86,13016.54,75600],["2010-01-04",13869.47,13906.55,13758.22,13906.55,57500],["2010-01-05",14833.66,14870.74,14574.07,14833.66,127000],["2010-01-06",13906.55,15204.5,13906.55,14833.66,128600],["2010-01-07",15204.5,15538.26,14833.66,14944.91,77700],["2010-01-08",14870.74,15389.92,13906.55,14388.65,39000],["2010-01-11",14277.4,14277.4,13758.22,13943.64,18600],["2010-01-12",13721.13,13721.13,13016.54,13053.62,50400],["2010-01-13",13350.29,13721.13,12831.11,13535.71,38500],["2010-01-14",14017.81,14054.89,13461.55,13906.55,13000],["2010-01-15",13906.55,13906.55,13090.7,13164.87,13500],["2010-01-18",12794.03,13164.87,12460.27,12719.86,24600],["2010-01-19",12942.37,12979.45,12831.11,12979.45,9100],["2010-01-20",12719.86,12719.86,12608.61,12608.61,7800],["2010-01-21",12052.35,12645.69,11866.93,12052.35,29900],["2010-01-22",12089.43,12311.94,12089.43,12237.77,14800],["2010-01-25",12237.77,13016.54,12237.77,12905.28,41500],["2010-01-26",13721.13,13758.22,13646.97,13758.22,45600],["2010-01-27",14091.98,14091.98,12794.03,12979.45,20700],["2010-01-28",13350.29,13350.29,12534.44,12756.95,14300],["2010-01-29",12423.19,12794.03,12237.77,12756.95,18100],["2010-02-01",12608.61,12682.78,12497.36,12645.69,14900],["2010-02-02",12682.78,12682.78,12608.61,12608.61,10500],["2010-02-03",12608.61,12645.69,12608.61,12608.61,27800],["2010-02-04",12645.69,12831.11,12608.61,12756.95,11900],["2010-02-05",12645.69,12645.69,12052.35,12163.6,11800],["2010-02-08",12237.77,12460.27,12237.77,12237.77,1900],["2010-02-09",12237.77,12311.94,12089.43,12237.77,4900],["2010-02-10",12423.19,12460.27,12237.77,12311.94,4800],["2010-02-11",12311.94,12794.03,12274.85,12423.19,12200],["2010-02-12",12756.95,12794.03,12756.95,12756.95,2100],["2010-02-22",12756.95,13053.62,12756.95,12794.03,2500],["2010-02-23",12608.61,12794.03,12608.61,12608.61,15800],["2010-02-24",12608.61,12608.61,12608.61,12608.61,7200],["2010-02-25",12645.69,12645.69,12349.02,12460.27,5200],["2010-02-26",12237.77,12497.36,12237.77,12497.36,8700],["2010-03-01",12534.44,12682.78,12460.27,12608.61,10500],["2010-03-02",12608.61,12719.86,12534.44,12534.44,12700],["2010-03-03",12645.69,13127.79,12460.27,12794.03,40600],["2010-03-04",12905.28,13535.71,12905.28,13164.87,48300],["2010-03-05",13201.96,13832.39,13201.96,13832.39,14500],["2010-03-08",13721.13,13832.39,13350.29,13535.71,44000],["2010-03-09",13535.71,13535.71,13350.29,13461.55,37700],["2010-03-10",13350.29,13350.29,13053.62,13313.21,25500],["2010-03-11",13276.12,13535.71,13276.12,13350.29,10400],["2010-03-12",13350.29,14091.98,13350.29,13906.55,72200],["2010-03-15",14277.4,14277.4,13721.13,13758.22,24900],["2010-03-16",13906.55,13906.55,13164.87,13164.87,23700],["2010-03-17",13164.87,13424.46,12831.11,12979.45,17400],["2010-03-18",12979.45,13387.38,12868.2,13016.54,28100],["2010-03-19",13721.13,13721.13,12831.11,12979.45,32400],["2010-03-22",12794.03,12831.11,12571.53,12794.03,23600],["2010-03-23",12682.78,12756.95,12460.27,12460.27,27100],["2010-03-24",12423.19,12905.28,12237.77,12905.28,248900],["2010-03-25",13090.7,13535.71,12979.45,13424.46,284600],["2010-03-26",13498.63,13498.63,12682.78,12979.45,42900],["2010-03-29",12905.28,13350.29,12831.11,12868.2,81700],["2010-03-30",12794.03,12794.03,12237.77,12386.1,96400],["2010-03-31",12460.27,12460.27,11681.51,11941.1,119500],["2010-04-01",12052.35,12237.77,11866.93,12089.43,94400],["2010-04-02",12349.02,12423.19,12089.43,12274.85,65200],["2010-04-05",12237.77,12682.78,12237.77,12645.69,99500],["2010-04-06",12608.61,13350.29,12571.53,13350.29,511200],["2010-04-07",14091.98,14240.31,13535.71,14240.31,523300],["2010-04-08",15167.42,15167.42,14648.24,15167.42,282300],["2010-04-09",16057.44,16131.6,14462.82,14722.41,400900],["2010-04-12",14277.4,14462.82,14091.98,14314.48,291000],["2010-04-13",14054.89,14462.82,13535.71,13721.13,166700],["2010-04-14",13869.47,14091.98,13572.8,13869.47,119900],["2010-04-15",14314.48,14759.49,14091.98,14759.49,278300],["2010-04-16",14648.24,14982.0,14388.65,14388.65,299500],["2010-04-19",14203.23,14499.9,13758.22,13980.72,181800],["2010-04-20",13906.55,14166.14,13906.55,14129.06,96800],["2010-04-21",14091.98,14425.73,13906.55,14017.81,195800],["2010-04-22",14091.98,14277.4,13721.13,13980.72,224500],["2010-04-26",13795.3,13906.55,13609.88,13721.13,102000],["2010-04-27",13684.05,14017.81,13609.88,13721.13,56600],["2010-04-28",13795.3,13795.3,13461.55,13498.63,172700],["2010-04-29",13572.8,13795.3,13535.71,13684.05,132400],["2010-05-04",13721.13,14054.89,13684.05,13721.13,101600],["2010-05-05",13906.55,13906.55,13424.46,13498.63,149300],["2010-05-06",13313.21,13795.3,13201.96,13795.3,163900],["2010-05-07",13572.8,13572.8,13164.87,13276.12,113800],["2010-05-10",13350.29,13350.29,12608.61,12868.2,49100],["2010-05-11",13201.96,13535.71,12868.2,12979.45,118700],["2010-05-12",12794.03,12979.45,12200.68,12237.77,128200],["2010-05-13",12571.53,12645.69,12200.68,12423.19,85000],["2010-05-14",12349.02,12719.86,12349.02,12534.44,58700],["2010-05-17",12608.61,12608.61,11681.51,12052.35,77300],["2010-05-18",12126.52,12126.52,11681.51,11866.93,40100],["2010-05-19",11904.01,11904.01,11125.24,11125.24,92200],["2010-05-20",10976.91,11866.93,10568.98,11347.75,122200],["2010-05-21",10754.4,10754.4,10383.56,10457.73,164100],["2010-05-24",11051.08,11162.33,10568.98,11162.33,54900],["2010-05-25",11162.33,11310.66,10828.57,11125.24,39200],["2010-05-26",10754.4,11607.34,10754.4,11607.34,52400],["2010-05-27",11310.66,11570.25,11125.24,11570.25,59600],["2010-05-28",12126.52,12163.6,11866.93,12163.6,121100],["2010-05-31",11866.93,12163.6,11607.34,11866.93,27600],["2010-06-01",11866.93,11866.93,11496.09,11718.59,59700],["2010-06-02",11718.59,12052.35,11681.51,11866.93,97200],["2010-06-03",12237.77,12237.77,11755.67,11755.67,40700],["2010-06-04",11904.01,11904.01,11421.92,11681.51,11800],["2010-06-07",11496.09,11866.93,10791.49,11125.24,26200],["2010-06-08",10939.82,11681.51,10939.82,11496.09,38400],["2010-06-09",11384.83,11496.09,11162.33,11162.33,43300],["2010-06-10",11273.58,11421.92,11125.24,11421.92,16300],["2010-06-11",11681.51,11866.93,11496.09,11496.09,23700],["2010-06-14",12126.52,12126.52,11570.25,11607.34,29300],["2010-06-15",11496.09,11718.59,11496.09,11644.42,16000],["2010-06-16",11829.84,11829.84,11644.42,11755.67,45200],["2010-06-17",11755.67,11755.67,11496.09,11607.34,24400],["2010-06-18",11644.42,11644.42,11236.5,11570.25,60200],["2010-06-21",11607.34,11829.84,11533.17,11718.59,19600],["2010-06-22",11718.59,11718.59,11533.17,11607.34,19400],["2010-06-23",11644.42,11644.42,11347.75,11496.09,19100],["2010-06-24",11681.51,11681.51,11533.17,11533.17,10800],["2010-06-25",11384.83,11496.09,11162.33,11236.5,17200],["2010-06-28",11162.33,11273.58,11125.24,11125.24,37100],["2010-06-29",11199.41,11496.09,11199.41,11496.09,45000],["2010-06-30",11347.75,11347.75,11125.24,11125.24,37600],["2010-07-01",11125.24,11384.83,10939.82,11236.5,20100],["2010-07-02",11421.92,11607.34,11236.5,11310.66,27900],["2010-07-05",11310.66,11459.0,11162.33,11162.33,20800],["2010-07-06",11199.41,11236.5,10976.91,11125.24,31000],["2010-07-07",11199.41,11199.41,10976.91,11125.24,32400],["2010-07-08",11125.24,11125.24,11013.99,11013.99,18000],["2010-07-09",10976.91,11051.08,10865.65,10865.65,26300],["2010-07-12",11125.24,11125.24,10939.82,11125.24,10600],["2010-07-13",11125.24,11496.09,10976.91,11310.66,46300],["2010-07-14",11496.09,11533.17,11236.5,11347.75,35000],["2010-07-15",11310.66,11310.66,11125.24,11162.33,7000],["2010-07-16",11125.24,11162.33,11013.99,11051.08,15800],["2010-07-19",11125.24,11310.66,11088.16,11310.66,46800],["2010-07-20",11199.41,11421.92,11199.41,11421.92,23700],["2010-07-21",11199.41,11199.41,11125.24,11162.33,4400],["2010-07-22",11162.33,11162.33,10902.74,11125.24,6300],["2010-07-23",11125.24,11125.24,10976.91,11125.24,3100],["2010-07-26",11125.24,11162.33,10939.82,10939.82,4400],["2010-07-27",10976.91,11051.08,10902.74,11051.08,3400],["2010-07-28",10754.4,10939.82,10680.23,10939.82,6500],["2010-07-29",11125.24,11125.24,10680.23,10754.4,7100],["2010-07-30",10976.91,10976.91,10717.32,10791.49,5800],["2010-08-02",11088.16,11088.16,10754.4,10791.49,3900],["2010-08-03",10828.57,10976.91,10531.9,10754.4,10000],["2010-08-04",10754.4,10754.4,10346.48,10383.56,13200],["2010-08-05",10383.56,10717.32,10346.48,10383.56,19200],["2010-08-06",10754.4,10828.57,10383.56,10457.73,21900],["2010-08-09",10383.56,10383.56,10012.72,10049.8,23900],["2010-08-10",9975.64,9975.64,9419.37,9827.3,39400],["2010-08-11",10198.14,10198.14,9678.96,9975.64,13000],["2010-08-12",9716.05,9716.05,9419.37,9456.46,17900],["2010-08-13",9716.05,9716.05,9456.46,9641.88,19000],["2010-08-16",9938.55,10309.39,9678.96,10198.14,34100],["2010-08-17",9938.55,10012.72,9716.05,9864.38,23600],["2010-08-18",9716.05,9716.05,9493.54,9641.88,16600],["2010-08-19",9975.64,9975.64,9493.54,9567.71,14200],["2010-08-20",9641.88,9827.3,9419.37,9827.3,7100],["2010-08-23",9753.13,9753.13,9456.46,9493.54,22400],["2010-08-24",9419.37,9419.37,9011.45,9011.45,25800],["2010-08-25",9641.88,9641.88,8492.27,8492.27,43900],["2010-08-26",8900.2,9382.29,8714.77,8900.2,11200],["2010-08-27",8714.77,8826.03,8381.02,8714.77,44900],["2010-08-30",8826.03,9122.7,8826.03,9122.7,22200],["2010-08-31",9196.87,9641.88,9196.87,9382.29,63200],["2010-09-01",9604.79,9827.3,9382.29,9827.3,22500],["2010-09-06",10012.72,10272.31,10012.72,10272.31,52200],["2010-09-07",10383.56,10383.56,10012.72,10012.72,28600],["2010-09-08",10123.97,10123.97,9641.88,9864.38,30300],["2010-09-09",10215.8,10412.26,10019.34,10019.34,15500],["2010-09-10",10294.38,10294.38,9587.13,10019.34,21700],["2010-09-13",9429.97,9508.55,9429.97,9469.26,3800],["2010-09-14",9390.68,9508.55,9390.68,9508.55,3700],["2010-09-15",9272.8,9508.55,9272.8,9508.55,6500],["2010-09-16",9351.39,9429.97,9233.51,9429.97,2300],["2010-09-17",9665.72,9783.59,9626.43,9783.59,14100],["2010-09-20",9429.97,9783.59,9351.39,9351.39,8900],["2010-09-21",9508.55,9508.55,9312.09,9312.09,11300],["2010-09-22",9429.97,9429.97,9390.68,9429.97,3000],["2010-09-23",9429.97,9429.97,9115.64,9154.93,9100],["2010-09-24",9390.68,9390.68,8997.76,8997.76,21900],["2010-09-27",9351.39,9351.39,9037.05,9076.34,14400],["2010-09-28",9233.51,9351.39,9037.05,9076.34,14100],["2010-09-29",9037.05,9037.05,8840.6,8840.6,18500],["2010-09-30",9037.05,9037.05,8840.6,8879.89,11900],["2010-10-01",8919.18,9037.05,8801.3,9037.05,9800],["2010-10-04",8683.43,8683.43,8369.1,8369.1,6500],["2010-10-05",8447.68,8644.14,8369.1,8644.14,13400],["2010-10-06",8840.6,8840.6,8644.14,8801.3,11300],["2010-10-07",8958.47,8958.47,8644.14,8683.43,19100],["2010-10-08",8722.72,8722.72,8369.1,8369.1,12800],["2010-10-11",8644.14,8644.14,8447.68,8644.14,2200],["2010-10-12",8447.68,8447.68,7976.18,8094.06,11200],["2010-10-13",8251.22,8526.26,7976.18,8251.22,5000],["2010-10-14",8565.55,8565.55,8211.93,8290.51,2600],["2010-10-15",8251.22,8290.51,8094.06,8172.64,2500],["2010-10-18",8251.22,8251.22,8172.64,8172.64,4100],["2010-10-19",8251.22,8251.22,7976.18,8054.76,7700],["2010-10-20",8054.76,8054.76,7661.85,7701.14,14700],["2010-10-21",7583.27,7740.43,7504.68,7622.56,5700],["2010-10-22",7504.68,7543.97,7465.39,7465.39,14800],["2010-10-25",7347.52,7543.97,7347.52,7543.97,5100],["2010-10-26",7701.14,7936.89,7661.85,7936.89,13700],["2010-10-27",7897.6,7897.6,7661.85,7661.85,5900],["2010-10-28",7661.85,7661.85,7583.27,7622.56,7000],["2010-10-29",7936.89,7936.89,7661.85,7661.85,1400],["2010-11-01",7701.14,7701.14,7622.56,7661.85,7700],["2010-11-02",7622.56,7897.6,7543.97,7543.97,10500],["2010-11-03",7583.27,7701.14,7465.39,7701.14,18100],["2010-11-04",7701.14,7701.14,7465.39,7504.68,5400],["2010-11-05",7779.72,7858.31,7661.85,7779.72,16200],["2010-11-08",7583.27,7583.27,7465.39,7465.39,23800],["2010-11-09",7661.85,7661.85,7308.23,7308.23,15900],["2010-11-10",7465.39,7465.39,7426.1,7465.39,16300],["2010-11-11",7465.39,7465.39,7347.52,7347.52,2000],["2010-11-12",7347.52,7347.52,7033.18,7229.64,17800],["2010-11-15",7072.48,7308.23,7072.48,7111.77,8000],["2010-11-16",7190.35,7190.35,6993.89,7033.18,17600],["2010-11-17",7190.35,7190.35,6915.31,6954.6,3300],["2010-11-18",7190.35,7268.93,7072.48,7151.06,8500],["2010-11-19",7111.77,7229.64,7033.18,7033.18,12900],["2010-11-22",7151.06,7151.06,6993.89,7151.06,28000],["2010-11-23",7111.77,7229.64,7072.48,7072.48,19600],["2010-11-24",7072.48,7190.35,7072.48,7151.06,17700],["2010-11-25",7072.48,7386.81,7072.48,7386.81,38100],["2010-11-26",7465.39,7465.39,7190.35,7308.23,18300],["2010-11-29",7308.23,7661.85,7308.23,7661.85,62200],["2010-11-30",7858.31,8015.47,7858.31,8015.47,100100],["2010-12-01",8015.47,8133.35,7858.31,7858.31,43300],["2010-12-02",7543.97,8486.97,7543.97,8486.97,55200],["2010-12-03",8801.3,8840.6,8644.14,8840.6,79800],["2010-12-06",8644.14,9115.64,8447.68,8604.85,30100],["2010-12-07",8565.55,8683.43,8290.51,8447.68,24000],["2010-12-08",8094.06,8211.93,7936.89,7936.89,32400],["2010-12-09",7858.31,8172.64,7583.27,7936.89,24200],["2010-12-10",8329.81,8408.39,8015.47,8408.39,94600],["2010-12-13",8840.6,8879.89,8840.6,8879.89,85800],["2010-12-14",9037.05,9351.39,8565.55,8762.01,21000],["2010-12-15",8879.89,8879.89,8447.68,8762.01,14400],["2010-12-16",8329.81,8329.81,7897.6,7976.18,26600],["2010-12-17",8408.39,8565.55,7779.72,8447.68,40200],["2010-12-20",8172.64,8251.22,7897.6,7976.18,12600],["2010-12-21",7897.6,8211.93,7858.31,8211.93,24800],["2010-12-22",8251.22,8251.22,7976.18,7976.18,39200],["2010-12-23",7976.18,7976.18,7858.31,7858.31,3200],["2010-12-24",7858.31,8015.47,7858.31,7858.31,4500],["2010-12-27",7622.56,8211.93,7622.56,8015.47,7600],["2010-12-28",8211.93,8211.93,7858.31,8172.64,11500],["2010-12-29",8329.81,8329.81,8094.06,8094.06,7000],["2010-12-30",8211.93,8211.93,7819.02,8094.06,15200],["2010-12-31",7701.14,8015.47,7701.14,8015.47,3900],["2011-01-04",8172.64,8172.64,7858.31,7858.31,3000],["2011-01-05",7740.43,7779.72,7740.43,7779.72,2000],["2011-01-06",7976.18,7976.18,7897.6,7897.6,2700],["2011-01-07",7819.02,7819.02,7661.85,7661.85,4700],["2011-01-10",7819.02,7819.02,7819.02,7819.02,100],["2011-01-11",7858.31,7858.31,7465.39,7543.97,6100],["2011-01-12",7819.02,7819.02,7543.97,7779.72,2500],["2011-01-13",7701.14,7819.02,7622.56,7701.14,2200],["2011-01-14",7661.85,7779.72,7661.85,7701.14,3000],["2011-01-17",7858.31,8054.76,7779.72,7779.72,9600],["2011-01-18",7779.72,7779.72,7779.72,7779.72,900],["2011-01-19",7543.97,7740.43,7543.97,7740.43,500],["2011-01-20",7543.97,7661.85,7543.97,7661.85,2800],["2011-01-21",7543.97,7936.89,7543.97,7936.89,4400],["2011-01-24",7465.39,7504.68,7347.52,7465.39,4300],["2011-01-25",7268.93,7268.93,7229.64,7268.93,20600],["2011-01-26",7072.48,7190.35,7072.48,7151.06,15500],["2011-01-27",7386.81,7465.39,7072.48,7465.39,2600],["2011-01-28",7504.68,7504.68,7151.06,7151.06,9500],["2011-02-08",7426.1,7426.1,7426.1,7426.1,100],["2011-02-09",7465.39,7465.39,7229.64,7229.64,500],["2011-02-10",7543.97,7543.97,7151.06,7151.06,7900],["2011-02-11",7622.56,7622.56,7151.06,7190.35,3000],["2011-02-14",7465.39,7465.39,7072.48,7072.48,8400],["2011-02-15",7072.48,7072.48,7033.18,7033.18,8000],["2011-02-16",7033.18,7111.77,6993.89,6993.89,18000],["2011-02-17",6954.6,7033.18,6915.31,6915.31,20200],["2011-02-18",7072.48,7072.48,6836.73,6954.6,2200],["2011-02-21",6522.4,6561.69,6443.81,6483.1,8300],["2011-02-22",6286.65,6286.65,6168.77,6168.77,9500],["2011-02-23",6600.98,6600.98,6483.1,6522.4,5200],["2011-02-24",6404.52,6404.52,6168.77,6208.06,14500],["2011-02-25",6561.69,6561.69,6443.81,6522.4,6400],["2011-02-28",6640.27,6640.27,6443.81,6443.81,300],["2011-03-01",6365.23,6365.23,6129.48,6286.65,2300],["2011-03-02",6011.61,6522.4,5972.31,6522.4,6100],["2011-03-03",5815.15,6050.9,5815.15,5933.02,2500],["2011-03-04",5854.44,5972.31,5854.44,5893.73,3200],["2011-03-07",6011.61,6011.61,5854.44,5893.73,11800],["2011-03-08",6050.9,6050.9,5893.73,5893.73,900],["2011-03-09",5893.73,5893.73,5540.11,5540.11,7300],["2011-03-10",5815.15,5933.02,5815.15,5933.02,6400],["2011-03-11",6129.48,6286.65,6129.48,6208.06,12200],["2011-03-14",5893.73,5893.73,5815.15,5815.15,5100],["2011-03-15",5893.73,5893.73,5854.44,5854.44,4100],["2011-03-16",5854.44,5854.44,5815.15,5815.15,7200],["2011-03-17",5893.73,5893.73,5893.73,5893.73,200],["2011-03-18",5893.73,5893.73,5893.73,5893.73,10200],["2011-03-21",5893.73,6050.9,5893.73,6050.9,7800],["2011-03-22",5775.86,5933.02,5775.86,5815.15,4800],["2011-03-23",5893.73,6011.61,5854.44,6011.61,15700],["2011-03-24",6168.77,6168.77,5893.73,5893.73,7400],["2011-03-25",6050.9,6050.9,5815.15,5815.15,1500],["2011-03-28",5893.73,6129.48,5893.73,6050.9,21200],["2011-03-29",6168.77,6168.77,5815.15,5815.15,3100],["2011-03-30",5736.56,5893.73,5618.69,5893.73,5000],["2011-03-31",5815.15,5815.15,5697.27,5697.27,2800],["2011-04-01",5736.56,5854.44,5736.56,5854.44,1400],["2011-04-04",5736.56,5736.56,5618.69,5657.98,2400],["2011-04-05",5854.44,5854.44,5854.44,5854.44,100],["2011-04-06",5893.73,5893.73,5657.98,5893.73,2700],["2011-04-07",5972.31,5972.31,5736.56,5893.73,400],["2011-04-08",5854.44,5854.44,5815.15,5815.15,300],["2011-04-13",5893.73,5893.73,5697.27,5697.27,300],["2011-04-14",5540.11,5657.98,5540.11,5657.98,5300],["2011-04-15",5579.4,5579.4,5500.82,5500.82,4600],["2011-04-18",5579.4,5657.98,5382.94,5382.94,2600],["2011-04-19",5697.27,5697.27,5225.77,5579.4,800],["2011-04-20",5225.77,5500.82,5107.9,5500.82,15200],["2011-04-21",5225.77,5225.77,5186.48,5186.48,3300],["2011-04-22",4911.44,5029.32,4911.44,4950.73,7700],["2011-04-25",5107.9,5107.9,5068.61,5107.9,6200],["2011-04-26",5107.9,5107.9,5107.9,5107.9,3100],["2011-04-27",4950.73,4950.73,4911.44,4911.44,6700],["2011-04-28",4911.44,5107.9,4911.44,4911.44,8800],["2011-04-29",5068.61,5107.9,5068.61,5107.9,1500],["2011-05-04",5382.94,5382.94,5265.07,5304.36,900],["2011-05-05",5068.61,5107.9,5029.32,5107.9,7600],["2011-05-06",5304.36,5304.36,5068.61,5107.9,5700],["2011-05-09",5107.9,5107.9,5107.9,5107.9,2900],["2011-05-10",5107.9,5225.77,5107.9,5225.77,2400],["2011-05-11",5107.9,5107.9,5107.9,5107.9,700],["2011-05-12",5068.61,5068.61,4990.03,4990.03,800],["2011-05-13",5186.48,5422.23,5186.48,5422.23,1900],["2011-05-16",5265.07,5265.07,5265.07,5265.07,0],["2011-05-17",5147.19,5147.19,4911.44,5068.61,57000],["2011-05-18",4754.28,4754.28,4714.98,4714.98,1000],["2011-05-19",4714.98,4793.57,4714.98,4754.28,700],["2011-05-20",4675.69,4754.28,4439.94,4439.94,6500],["2011-05-23",4439.94,4439.94,4204.19,4204.19,6000],["2011-05-24",4282.78,4322.07,4007.74,4322.07,10400],["2011-05-25",3968.45,4164.9,3889.86,4164.9,10600],["2011-05-26",3929.15,4204.19,3693.4,4204.19,12300],["2011-05-27",4164.9,4243.49,3968.45,4243.49,10300],["2011-05-30",4400.65,4439.94,4282.78,4439.94,21200],["2011-05-31",4439.94,4636.4,4400.65,4439.94,28600],["2011-06-01",4439.94,4636.4,4439.94,4636.4,46400],["2011-06-02",4675.69,4832.86,4675.69,4832.86,17900],["2011-06-03",4911.44,4911.44,4714.98,4714.98,11600],["2011-06-06",4793.57,4832.86,4597.11,4714.98,23500],["2011-06-07",4597.11,5068.61,4597.11,5068.61,31300],["2011-06-08",5225.77,5225.77,4950.73,4950.73,11400],["2011-06-09",4950.73,5029.32,4872.15,5029.32,4600],["2011-06-10",5029.32,5225.77,5029.32,5186.48,10100],["2011-06-13",5107.9,5107.9,5107.9,5107.9,10800],["2011-06-14",5107.9,5107.9,4793.57,4793.57,4100],["2011-06-15",4832.86,4832.86,4832.86,4832.86,0],["2011-06-16",4832.86,4911.44,4832.86,4911.44,1100],["2011-06-17",4518.53,5029.32,4518.53,4911.44,5100],["2011-06-20",4400.65,4400.65,4400.65,4400.65,3100],["2011-06-21",4636.4,4675.69,4636.4,4675.69,1100],["2011-06-22",4636.4,4636.4,4636.4,4636.4,2000],["2011-06-23",4636.4,4636.4,4636.4,4636.4,200],["2011-06-24",4361.36,4714.98,4322.07,4714.98,2800],["2011-06-27",4636.4,4636.4,4636.4,4636.4,200],["2011-06-28",4400.65,4400.65,4400.65,4400.65,2000],["2011-06-29",4557.82,4557.82,4557.82,4557.82,100],["2011-06-30",4361.36,4479.24,4322.07,4322.07,7800],["2011-07-01",4164.9,4439.94,4086.32,4439.94,5500],["2011-07-04",4125.61,4400.65,4125.61,4400.65,300],["2011-07-05",4557.82,4597.11,4479.24,4479.24,2300],["2011-07-06",4479.24,4714.98,4479.24,4714.98,500],["2011-07-07",4675.69,4675.69,4675.69,4675.69,100],["2011-07-08",4832.86,4911.44,4832.86,4911.44,1000],["2011-07-11",4872.15,4872.15,4872.15,4872.15,0],["2011-07-12",4872.15,4872.15,4872.15,4872.15,0],["2011-07-13",4872.15,4872.15,4872.15,4872.15,0],["2011-07-14",4557.82,4557.82,4557.82,4557.82,12500],["2011-07-15",4282.78,4439.94,4282.78,4439.94,8000],["2011-07-18",4518.53,4518.53,4518.53,4518.53,300],["2011-07-19",4439.94,4518.53,4439.94,4518.53,6000],["2011-07-20",4479.24,4518.53,4479.24,4518.53,3600],["2011-07-21",4400.65,4400.65,4400.65,4400.65,6000],["2011-07-22",4400.65,4400.65,4400.65,4400.65,0],["2011-07-25",4400.65,4400.65,4400.65,4400.65,100],["2011-07-26",4164.9,4204.19,4164.9,4204.19,1100],["2011-07-27",4007.74,4007.74,4007.74,4007.74,1000],["2011-07-28",4243.49,4282.78,3929.15,4282.78,1900],["2011-07-29",4400.65,4400.65,4125.61,4125.61,1800],["2011-08-01",4400.65,4400.65,3968.45,4164.9,3700],["2011-08-02",3968.45,4086.32,3929.15,4086.32,5800],["2011-08-03",4204.19,4204.19,3889.86,4007.74,5000],["2011-08-04",4164.9,4243.49,4125.61,4243.49,4400],["2011-08-05",4322.07,4322.07,4047.03,4125.61,1300],["2011-08-08",3968.45,4086.32,3968.45,4047.03,1500],["2011-08-09",4047.03,4047.03,3811.28,3811.28,11300],["2011-08-10",3968.45,4007.74,3929.15,3968.45,5900],["2011-08-11",3929.15,4047.03,3850.57,4047.03,9300],["2011-08-12",4204.19,4204.19,4204.19,4204.19,100],["2011-08-15",4007.74,4007.74,4007.74,4007.74,6200],["2011-08-16",3929.15,3968.45,3929.15,3929.15,6200],["2011-08-17",4047.03,4204.19,4047.03,4164.9,15400],["2011-08-18",4164.9,4164.9,4086.32,4086.32,2200],["2011-08-19",3968.45,4007.74,3968.45,4007.74,2800],["2011-08-22",4125.61,4243.49,4125.61,4243.49,2100],["2011-08-23",4361.36,4361.36,4125.61,4125.61,9100],["2011-08-24",4322.07,4322.07,4125.61,4125.61,5400],["2011-08-25",4282.78,4282.78,4047.03,4243.49,800],["2011-08-26",4007.74,4007.74,4007.74,4007.74,100],["2011-08-29",4282.78,4282.78,4164.9,4164.9,1600],["2011-08-30",4439.94,4439.94,4007.74,4322.07,3100],["2011-08-31",4322.07,4322.07,4204.19,4204.19,8700],["2011-09-01",4282.78,4282.78,4243.49,4282.78,10100],["2011-09-05",4439.94,4557.82,4322.07,4361.36,33300],["2011-09-06",4479.24,4479.24,4282.78,4282.78,6000],["2011-09-07",4479.24,4518.53,4400.65,4518.53,14800],["2011-09-08",4675.69,4675.69,4439.94,4439.94,7300],["2011-09-09",4518.53,4518.53,4322.07,4322.07,6800],["2011-09-12",4361.36,4636.4,4322.07,4322.07,31100],["2011-09-13",4322.07,4675.69,4322.07,4675.69,96600],["2011-09-14",4950.73,4950.73,4714.98,4714.98,91500],["2011-09-15",4714.98,4872.15,4557.82,4872.15,12500],["2011-09-16",4754.28,4754.28,4361.36,4361.36,3100],["2011-09-19",4518.53,4675.69,4439.94,4479.24,26000],["2011-09-20",4518.53,4518.53,4439.94,4439.94,22400],["2011-09-21",4361.36,4439.94,4361.36,4439.94,2000],["2011-09-22",4400.65,4675.69,4400.65,4675.69,3900],["2011-09-23",4518.53,4597.11,4439.94,4597.11,1700],["2011-09-26",4518.53,4518.53,4400.65,4400.65,1100],["2011-09-27",4322.07,4439.94,4322.07,4361.36,15100],["2011-09-28",4557.82,4597.11,4439.94,4439.94,12700],["2011-09-29",4400.65,4400.65,4322.07,4322.07,3300],["2011-09-30",4479.24,4479.24,4322.07,4361.36,1000],["2011-10-03",4518.53,4518.53,4164.9,4164.9,200],["2011-10-04",4322.07,4322.07,4204.19,4204.19,2100],["2011-10-05",4204.19,4204.19,4164.9,4204.19,4500],["2011-10-06",4243.49,4322.07,4243.49,4322.07,10900],["2011-10-07",4322.07,4322.07,4125.61,4125.61,7000],["2011-10-10",4204.19,4204.19,4204.19,4204.19,5000],["2011-10-11",4282.78,4282.78,4204.19,4204.19,2200],["2011-10-12",4125.61,4125.61,4125.61,4125.61,4200],["2011-10-13",4243.49,4243.49,4047.03,4047.03,11500],["2011-10-14",4243.49,4243.49,4164.9,4204.19,2600],["2011-10-17",4125.61,4125.61,4086.32,4086.32,2300],["2011-10-18",4047.03,4047.03,4047.03,4047.03,300],["2011-10-19",4047.03,4125.61,4047.03,4086.32,20600],["2011-10-20",4204.19,4204.19,4047.03,4047.03,4400],["2011-10-21",4243.49,4243.49,4086.32,4125.61,6600],["2011-10-24",4204.19,4204.19,4047.03,4047.03,7700],["2011-10-25",4164.9,4164.9,4086.32,4086.32,11000],["2011-10-26",3968.45,4125.61,3929.15,4086.32,5200],["2011-10-27",3771.99,4243.49,3771.99,4086.32,8100],["2011-10-28",4243.49,4243.49,4086.32,4164.9,4900],["2011-10-31",4400.65,4400.65,4164.9,4164.9,2200],["2011-11-01",4007.74,4007.74,4007.74,4007.74,8000],["2011-11-02",4125.61,4125.61,3929.15,3929.15,12100],["2011-11-03",4007.74,4007.74,3929.15,4007.74,1600],["2011-11-04",4086.32,4086.32,3929.15,3929.15,4300],["2011-11-07",4125.61,4125.61,3889.86,3889.86,8500],["2011-11-08",4086.32,4086.32,3889.86,3889.86,700],["2011-11-09",4086.32,4086.32,3929.15,3929.15,600],["2011-11-10",4125.61,4164.9,3929.15,3929.15,2200],["2011-11-11",3968.45,4125.61,3968.45,4125.61,300],["2011-11-14",3850.57,4007.74,3850.57,4007.74,400],["2011-11-15",4007.74,4007.74,3654.11,3889.86,15200],["2011-11-16",3929.15,3929.15,3929.15,3929.15,1800],["2011-11-17",4086.32,4086.32,4086.32,4086.32,1400],["2011-11-18",4086.32,4086.32,4086.32,4086.32,0],["2011-11-21",4243.49,4243.49,3811.28,3811.28,40900],["2011-11-22",4047.03,4047.03,3889.86,3889.86,1200],["2011-11-23",3771.99,3889.86,3732.7,3811.28,3000],["2011-11-24",3732.7,3968.45,3575.53,3732.7,16500],["2011-11-25",3850.57,3850.57,3850.57,3850.57,0],["2011-11-28",3968.45,3968.45,3968.45,3968.45,500],["2011-11-29",3968.45,3968.45,3968.45,3968.45,0],["2011-11-30",4047.03,4047.03,3850.57,3850.57,1300],["2011-12-01",4047.03,4047.03,4047.03,4047.03,100],["2011-12-02",3811.28,3811.28,3811.28,3811.28,2200],["2011-12-05",3811.28,3850.57,3811.28,3850.57,31900],["2011-12-06",4007.74,4007.74,3732.7,3732.7,2700],["2011-12-07",3811.28,3811.28,3811.28,3811.28,100],["2011-12-08",3968.45,3968.45,3771.99,3771.99,1000],["2011-12-09",3929.15,3929.15,3693.4,3732.7,8300],["2011-12-12",3929.15,3929.15,3496.95,3496.95,30400],["2011-12-13",3654.11,3654.11,3379.07,3379.07,15000],["2011-12-14",3654.11,3654.11,3261.2,3261.2,42100],["2011-12-15",3261.2,3261.2,3221.91,3221.91,23500],["2011-12-16",3182.61,3379.07,3143.32,3300.49,2300],["2011-12-19",3221.91,3339.78,3221.91,3339.78,300],["2011-12-20",3104.03,3104.03,3104.03,3104.03,5300],["2011-12-21",3182.61,3182.61,2946.87,3143.32,800],["2011-12-22",2868.28,3104.03,2868.28,3104.03,700],["2011-12-23",3064.74,3104.03,2907.57,3104.03,5500],["2011-12-26",3064.74,3064.74,2907.57,2946.87,5200],["2011-12-27",3064.74,3064.74,2711.12,2907.57,2700],["2011-12-28",3025.45,3025.45,2750.41,2907.57,1500],["2011-12-29",2986.16,2986.16,2868.28,2907.57,3100],["2011-12-30",2946.87,2986.16,2907.57,2986.16,3500],["2012-01-03",3143.32,3143.32,3143.32,3143.32,100],["2012-01-04",3221.91,3221.91,3221.91,3221.91,1000],["2012-01-05",3025.45,3143.32,3025.45,3143.32,1200],["2012-01-06",3143.32,3143.32,3143.32,3143.32,0],["2012-01-09",2946.87,3104.03,2946.87,3104.03,200],["2012-01-10",3025.45,3025.45,3025.45,3025.45,100],["2012-01-11",3182.61,3182.61,2946.87,2946.87,1100],["2012-01-12",3143.32,3143.32,2789.7,2789.7,20600],["2012-01-13",2828.99,2828.99,2789.7,2789.7,5600],["2012-01-16",2828.99,2868.28,2632.53,2868.28,8900],["2012-01-17",2632.53,2711.12,2553.95,2711.12,14200],["2012-01-18",2789.7,2789.7,2671.82,2789.7,13300],["2012-01-19",2671.82,2868.28,2553.95,2868.28,17800],["2012-01-20",2868.28,2868.28,2868.28,2868.28,100],["2012-01-30",3064.74,3064.74,3025.45,3025.45,1100],["2012-01-31",3182.61,3182.61,3025.45,3025.45,9300],["2012-02-01",2986.16,2986.16,2946.87,2946.87,2600],["2012-02-02",3025.45,3143.32,3025.45,3143.32,8300],["2012-02-03",3261.2,3261.2,2946.87,2986.16,17800],["2012-02-06",3221.91,3221.91,2986.16,3064.74,8100],["2012-02-07",3143.32,3143.32,2946.87,3104.03,39300],["2012-02-08",3143.32,3182.61,3025.45,3143.32,22100],["2012-02-09",3143.32,3261.2,3143.32,3261.2,28300],["2012-02-10",3418.36,3418.36,3182.61,3221.91,9500],["2012-02-13",3379.07,3379.07,3143.32,3300.49,34700],["2012-02-14",3379.07,3379.07,3182.61,3221.91,11300],["2012-02-15",3261.2,3261.2,3182.61,3221.91,13200],["2012-02-16",3221.91,3300.49,3221.91,3300.49,5900],["2012-02-17",3339.78,3418.36,3300.49,3418.36,26300],["2012-02-20",3457.66,3536.24,3457.66,3536.24,44800],["2012-02-21",3693.4,3693.4,3536.24,3536.24,28700],["2012-02-22",3575.53,3771.99,3575.53,3693.4,30900],["2012-02-23",3850.57,3889.86,3732.7,3889.86,39200],["2012-02-24",4086.32,4086.32,3850.57,3850.57,33900],["2012-02-27",4164.9,4243.49,3929.15,4243.49,10700],["2012-02-28",4322.07,4322.07,3889.86,3889.86,40900],["2012-02-29",4177.58,4177.58,3872.96,4003.51,8600],["2012-03-01",3916.48,4003.51,3872.96,3916.48,12100],["2012-03-02",4003.51,4003.51,3872.96,3916.48,9300],["2012-03-05",4090.54,4177.58,4090.54,4177.58,65500],["2012-03-06",4177.58,4264.61,4003.51,4134.06,17500],["2012-03-07",4003.51,4047.03,3916.48,4047.03,14000],["2012-03-08",4090.54,4090.54,3829.45,3829.45,9400],["2012-03-09",3960.0,3960.0,3698.9,3698.9,11300],["2012-03-12",4003.51,4003.51,3698.9,3742.41,11000],["2012-03-13",3785.93,3916.48,3742.41,3916.48,6500],["2012-03-14",3916.48,3916.48,3829.45,3872.96,5200],["2012-03-15",3872.96,4090.54,3785.93,4090.54,18800],["2012-03-16",4221.09,4221.09,3960.0,3960.0,4100],["2012-03-19",4090.54,4090.54,3916.48,3916.48,3100],["2012-03-20",4221.09,4221.09,4134.06,4134.06,300],["2012-03-21",4090.54,4264.61,4090.54,4177.58,21200],["2012-03-22",4351.64,4351.64,4047.03,4177.58,11400],["2012-03-23",4308.13,4395.16,4134.06,4351.64,44600],["2012-03-26",4438.68,4438.68,4264.61,4351.64,18200],["2012-03-27",4264.61,4308.13,4134.06,4134.06,8400],["2012-03-28",4264.61,4264.61,4134.06,4264.61,11000],["2012-03-29",4395.16,4395.16,4134.06,4264.61,9900],["2012-03-30",4134.06,4264.61,4090.54,4221.09,1700],["2012-04-03",4221.09,4351.64,4047.03,4264.61,11131],["2012-04-04",4264.61,4264.61,4090.54,4134.06,24380],["2012-04-05",4134.06,4221.09,4134.06,4177.58,1660],["2012-04-06",4308.13,4308.13,4047.03,4134.06,8800],["2012-04-09",4221.09,4221.09,4090.54,4090.54,5300],["2012-04-10",4090.54,4177.58,4047.03,4047.03,10500],["2012-04-11",4134.06,4264.61,4134.06,4264.61,45200],["2012-04-12",4351.64,4482.19,4221.09,4351.64,88400],["2012-04-13",4482.19,4656.26,4351.64,4351.64,18000],["2012-04-16",4612.74,4612.74,4351.64,4482.19,9700],["2012-04-17",4612.74,4612.74,4395.16,4612.74,33000],["2012-04-18",4743.29,4743.29,4395.16,4743.29,23315],["2012-04-19",4438.68,4569.23,4351.64,4569.23,28000],["2012-04-20",4612.74,4612.74,4264.61,4569.23,3700],["2012-04-23",4656.26,4656.26,4395.16,4569.23,3700],["2012-04-24",4525.71,4525.71,4351.64,4525.71,4600],["2012-04-25",4656.26,4656.26,4482.19,4612.74,25900],["2012-04-26",4699.77,4699.77,4438.68,4525.71,12400],["2012-04-27",4656.26,4656.26,4482.19,4569.23,20500],["2012-05-02",4699.77,4699.77,4482.19,4656.26,15700],["2012-05-03",4743.29,4743.29,4482.19,4656.26,40000],["2012-05-04",4656.26,4917.36,4612.74,4917.36,33900],["2012-05-07",5004.39,5134.94,4960.87,5134.94,123500],["2012-05-08",5396.04,5483.07,4786.81,5352.52,60900],["2012-05-09",5483.07,5483.07,5352.52,5396.04,43700],["2012-05-10",5526.59,5570.1,5352.52,5396.04,59400],["2012-05-11",5047.91,5221.97,5047.91,5047.91,91100],["2012-05-14",5134.94,5134.94,4699.77,4699.77,10900],["2012-05-15",4786.81,4786.81,4395.16,4395.16,87200],["2012-05-16",4743.29,4743.29,4395.16,4525.71,16400],["2012-05-17",4699.77,4699.77,4438.68,4438.68,44200],["2012-05-18",4438.68,4438.68,4134.06,4134.06,62000],["2012-05-21",4308.13,4395.16,4177.58,4395.16,21400],["2012-05-22",4656.26,4656.26,4264.61,4264.61,2600],["2012-05-23",4525.71,4525.71,4090.54,4090.54,27031],["2012-05-24",4134.06,4308.13,3960.0,4003.51,13800],["2012-05-25",4308.13,4351.64,3960.0,4351.64,38400],["2012-05-28",4482.19,4482.19,4003.51,4264.61,25000],["2012-05-29",4047.03,4177.58,4003.51,4177.58,48200],["2012-05-30",4047.03,4134.06,3960.0,4134.06,20500],["2012-05-31",3960.0,4003.51,3960.0,4003.51,14300],["2012-06-01",4003.51,4003.51,4003.51,4003.51,500],["2012-06-04",3829.45,3916.48,3785.93,3916.48,5100],["2012-06-05",3829.45,4134.06,3829.45,4134.06,3400],["2012-06-06",4090.54,4090.54,4090.54,4090.54,1900],["2012-06-07",4177.58,4221.09,4177.58,4221.09,5900],["2012-06-08",4221.09,4308.13,4221.09,4221.09,6700],["2012-06-11",4221.09,4221.09,4047.03,4047.03,2700],["2012-06-12",4003.51,4134.06,3916.48,3960.0,6600],["2012-06-13",4090.54,4090.54,3960.0,4047.03,1300],["2012-06-14",4134.06,4134.06,4134.06,4134.06,100],["2012-06-15",4134.06,4134.06,4134.06,4134.06,1200],["2012-06-18",4264.61,4264.61,3960.0,4090.54,1900],["2012-06-19",3916.48,4003.51,3872.96,4003.51,1200],["2012-06-20",4003.51,4003.51,3872.96,3872.96,400],["2012-06-21",3916.48,3960.0,3829.45,3872.96,9800],["2012-06-22",3872.96,3872.96,3829.45,3872.96,5900],["2012-06-25",3785.93,3916.48,3742.41,3916.48,1400],["2012-06-26",3916.48,3916.48,3872.96,3872.96,6000],["2012-06-27",3872.96,3872.96,3872.96,3872.96,100],["2012-06-28",3829.45,3872.96,3829.45,3872.96,1700],["2012-06-29",3829.45,3916.48,3829.45,3916.48,1000],["2012-07-02",3829.45,3916.48,3829.45,3916.48,1500],["2012-07-03",3785.93,3785.93,3785.93,3785.93,2300],["2012-07-04",3829.45,3829.45,3524.83,3698.9,17400],["2012-07-05",3698.9,3698.9,3481.31,3655.38,9300],["2012-07-06",3655.38,3655.38,3655.38,3655.38,400],["2012-07-09",3481.31,3524.83,3437.8,3524.83,12800],["2012-07-10",3524.83,3611.86,3524.83,3611.86,600],["2012-07-11",3655.38,3655.38,3655.38,3655.38,100],["2012-07-12",3481.31,3611.86,3481.31,3611.86,2600],["2012-07-13",3655.38,3829.45,3611.86,3829.45,11600],["2012-07-16",3785.93,3785.93,3655.38,3655.38,13900],["2012-07-17",3785.93,3829.45,3742.41,3829.45,21100],["2012-07-18",3872.96,3872.96,3611.86,3829.45,400],["2012-07-19",3872.96,3872.96,3742.41,3872.96,700],["2012-07-20",3916.48,3916.48,3698.9,3829.45,600],["2012-07-23",3742.41,3742.41,3568.35,3611.86,2700],["2012-07-24",3568.35,3655.38,3568.35,3568.35,400],["2012-07-25",3698.9,3698.9,3698.9,3698.9,100],["2012-07-26",3611.86,3872.96,3611.86,3872.96,600],["2012-07-27",3611.86,3611.86,3611.86,3611.86,100],["2012-07-30",3829.45,3829.45,3611.86,3611.86,5600],["2012-07-31",3742.41,3742.41,3611.86,3655.38,10700],["2012-08-01",3611.86,3611.86,3568.35,3568.35,1200],["2012-08-02",3742.41,3742.41,3742.41,3742.41,100],["2012-08-03",3568.35,3568.35,3481.31,3524.83,9200],["2012-08-06",3698.9,3698.9,3568.35,3611.86,1900],["2012-08-07",3481.31,3568.35,3481.31,3568.35,200],["2012-08-08",3742.41,3742.41,3568.35,3568.35,13900],["2012-08-09",3742.41,3742.41,3655.38,3655.38,200],["2012-08-10",3655.38,3655.38,3655.38,3655.38,0],["2012-08-13",3655.38,3698.9,3437.8,3524.83,34300],["2012-08-14",3568.35,3568.35,3437.8,3437.8,2100],["2012-08-15",3481.31,3568.35,3437.8,3568.35,15100],["2012-08-16",3568.35,3568.35,3568.35,3568.35,600],["2012-08-17",3568.35,3568.35,3481.31,3524.83,1000],["2012-08-20",3394.28,3568.35,3394.28,3568.35,4100],["2012-08-21",3394.28,3394.28,3350.77,3350.77,13000],["2012-08-22",3481.31,3481.31,3263.73,3437.8,1000],["2012-08-23",3220.22,3220.22,3220.22,3220.22,4300],["2012-08-24",3002.63,3350.77,3002.63,3350.77,3400],["2012-08-27",3133.18,3133.18,3133.18,3133.18,1200],["2012-08-28",2915.6,3133.18,2915.6,3133.18,21600],["2012-08-29",3133.18,3133.18,2915.6,3133.18,11500],["2012-08-30",3046.15,3046.15,3046.15,3046.15,100],["2012-08-31",2915.6,3002.63,2872.08,3002.63,8300],["2012-09-04",3046.15,3089.67,3046.15,3046.15,8600],["2012-09-05",2915.6,2959.12,2872.08,2872.08,2500],["2012-09-06",2872.08,3002.63,2872.08,3002.63,300],["2012-09-07",2872.08,3002.63,2872.08,3002.63,800],["2012-09-10",2915.6,2915.6,2828.57,2828.57,14600],["2012-09-11",2785.05,2785.05,2741.54,2741.54,765],["2012-09-12",2610.99,2698.02,2610.99,2698.02,1600],["2012-09-13",2828.57,2828.57,2698.02,2698.02,1700],["2012-09-14",2698.02,2828.57,2698.02,2828.57,1000],["2012-09-17",2828.57,2828.57,2785.05,2785.05,3900],["2012-09-18",2698.02,2785.05,2610.99,2610.99,21800],["2012-09-19",2741.54,2741.54,2741.54,2741.54,1100],["2012-09-20",2698.02,2698.02,2610.99,2698.02,500],["2012-09-21",2741.54,2741.54,2567.47,2698.02,300],["2012-09-24",2698.02,2698.02,2610.99,2610.99,3700],["2012-09-25",2610.99,2654.5,2567.47,2610.99,4600],["2012-09-26",2567.47,2610.99,2567.47,2610.99,5900],["2012-09-27",2610.99,2610.99,2610.99,2610.99,0],["2012-09-28",2610.99,2741.54,2523.95,2698.02,4200],["2012-10-01",2785.05,2785.05,2785.05,2785.05,100],["2012-10-02",2959.12,2959.12,2785.05,2785.05,200],["2012-10-03",2785.05,2785.05,2785.05,2785.05,0],["2012-10-04",2785.05,2785.05,2785.05,2785.05,0],["2012-10-05",2610.99,2741.54,2610.99,2610.99,5200],["2012-10-08",2567.47,2610.99,2436.92,2610.99,6300],["2012-10-09",2610.99,2610.99,2610.99,2610.99,1800],["2012-10-10",2523.95,2523.95,2436.92,2436.92,10000],["2012-10-11",2436.92,2523.95,2436.92,2480.44,17600],["2012-10-12",2436.92,2480.44,2393.4,2480.44,4800],["2012-10-15",2393.4,2480.44,2393.4,2480.44,500],["2012-10-16",2610.99,2610.99,2610.99,2610.99,100],["2012-10-17",2698.02,2698.02,2436.92,2654.5,300],["2012-10-18",2567.47,2610.99,2480.44,2567.47,10400],["2012-10-19",2698.02,2698.02,2436.92,2436.92,3300],["2012-10-22",2480.44,2480.44,2393.4,2480.44,6300],["2012-10-23",2567.47,2567.47,2567.47,2567.47,100],["2012-10-24",2480.44,2567.47,2436.92,2567.47,4900],["2012-10-25",2567.47,2567.47,2567.47,2567.47,0],["2012-10-26",2480.44,2567.47,2436.92,2567.47,6700],["2012-10-29",2393.4,2393.4,2349.89,2349.89,17900],["2012-10-30",2306.37,2306.37,2219.34,2306.37,17400],["2012-10-31",2219.34,2219.34,2175.82,2175.82,26100],["2012-11-01",2132.31,2132.31,2088.79,2088.79,5000],["2012-11-02",1958.24,2001.76,1958.24,2001.76,7100],["2012-11-05",1871.21,1914.72,1871.21,1914.72,19500],["2012-11-06",1914.72,1914.72,1914.72,1914.72,100],["2012-11-07",2001.76,2001.76,1827.69,1958.24,6700],["2012-11-08",1958.24,1958.24,1958.24,1958.24,0],["2012-11-09",1871.21,1958.24,1871.21,1958.24,300],["2012-11-12",2001.76,2088.79,2001.76,2088.79,1200],["2012-11-13",2088.79,2132.31,1958.24,2132.31,4300],["2012-11-14",2132.31,2132.31,2045.27,2132.31,1600],["2012-11-15",2045.27,2045.27,2045.27,2045.27,500],["2012-11-16",2045.27,2132.31,2001.76,2088.79,6200],["2012-11-19",2132.31,2132.31,2088.79,2088.79,600],["2012-11-20",2132.31,2132.31,2088.79,2132.31,1600],["2012-11-21",2132.31,2219.34,2132.31,2219.34,4200],["2012-11-22",2219.34,2219.34,2219.34,2219.34,0],["2012-11-23",2219.34,2219.34,2219.34,2219.34,0],["2012-11-26",2088.79,2175.82,2088.79,2175.82,2100],["2012-11-27",2088.79,2175.82,2088.79,2175.82,4100],["2012-11-28",2175.82,2175.82,2175.82,2175.82,0],["2012-11-29",2175.82,2175.82,2175.82,2175.82,3000],["2012-11-30",2175.82,2175.82,2175.82,2175.82,0],["2012-12-03",2175.82,2175.82,2175.82,2175.82,0],["2012-12-04",2045.27,2175.82,2045.27,2175.82,1146],["2012-12-05",2175.82,2175.82,2175.82,2175.82,2000],["2012-12-06",2175.82,2175.82,2175.82,2175.82,0],["2012-12-07",2132.31,2175.82,2132.31,2175.82,200],["2012-12-10",2175.82,2175.82,2175.82,2175.82,10042],["2012-12-11",2175.82,2219.34,2175.82,2219.34,23400],["2012-12-12",2175.82,2349.89,2175.82,2349.89,5600],["2012-12-13",2262.85,2262.85,2219.34,2219.34,3500],["2012-12-14",2175.82,2262.85,2175.82,2219.34,35220],["2012-12-17",2262.85,2262.85,2262.85,2262.85,500],["2012-12-18",2306.37,2306.37,2306.37,2306.37,100],["2012-12-19",2393.4,2393.4,2262.85,2349.89,1300],["2012-12-20",2393.4,2393.4,2393.4,2393.4,100],["2012-12-21",2262.85,2393.4,2262.85,2393.4,600],["2012-12-24",2436.92,2436.92,2436.92,2436.92,7100],["2012-12-25",2436.92,2436.92,2436.92,2436.92,0],["2012-12-26",2393.4,2436.92,2393.4,2436.92,1000],["2012-12-27",2306.37,2436.92,2306.37,2306.37,23500],["2012-12-28",2175.82,2219.34,2175.82,2219.34,45000],["2013-01-02",2175.82,2219.34,2132.31,2175.82,175600],["2013-01-03",2175.82,2306.37,2132.31,2306.37,6500],["2013-01-04",2349.89,2349.89,2175.82,2306.37,65800],["2013-01-07",2175.82,2306.37,2175.82,2306.37,57200],["2013-01-08",2175.82,2306.37,2175.82,2219.34,12600],["2013-01-09",2262.85,2306.37,2219.34,2306.37,20400],["2013-01-10",2219.34,2306.37,2219.34,2306.37,10100],["2013-01-11",2219.34,2306.37,2219.34,2306.37,3600],["2013-01-14",2175.82,2306.37,2175.82,2306.37,1900],["2013-01-15",2349.89,2349.89,2262.85,2262.85,2300],["2013-01-16",2306.37,2436.92,2262.85,2436.92,72900],["2013-01-17",2393.4,2436.92,2349.89,2393.4,33300],["2013-01-18",2306.37,2349.89,2306.37,2349.89,13500],["2013-01-21",2306.37,2306.37,2262.85,2262.85,22900],["2013-01-22",2262.85,2262.85,2262.85,2262.85,0],["2013-01-23",2219.34,2306.37,2175.82,2306.37,1200],["2013-01-24",2175.82,2306.37,2132.31,2306.37,9400],["2013-01-25",2219.34,2349.89,2219.34,2349.89,11200],["2013-01-28",2436.92,2436.92,2175.82,2262.85,10700],["2013-01-29",2262.85,2306.37,2262.85,2306.37,16500],["2013-01-30",2306.37,2349.89,2262.85,2349.89,12100],["2013-01-31",2306.37,2349.89,2262.85,2349.89,2300],["2013-02-01",2175.82,2349.89,2175.82,2349.89,400],["2013-02-04",2262.85,2262.85,2219.34,2219.34,1400],["2013-02-05",2219.34,2262.85,2219.34,2262.85,1200],["2013-02-06",2306.37,2306.37,2306.37,2306.37,100],["2013-02-07",2306.37,2393.4,2306.37,2393.4,1000],["2013-02-08",2393.4,2436.92,2393.4,2436.92,300],["2013-02-18",2393.4,2436.92,2393.4,2436.92,3800],["2013-02-19",2349.89,2349.89,2349.89,2349.89,1100],["2013-02-20",2262.85,2349.89,2175.82,2349.89,16000],["2013-02-21",2262.85,2349.89,2132.31,2262.85,96000],["2013-02-22",2175.82,2306.37,2132.31,2175.82,32900],["2013-02-25",2262.85,2262.85,2175.82,2175.82,3000],["2013-02-26",2175.82,2262.85,2175.82,2175.82,154300],["2013-02-27",2175.82,2306.37,2175.82,2262.85,43500],["2013-02-28",2262.85,2262.85,2262.85,2262.85,0],["2013-03-01",2219.34,2219.34,2219.34,2219.34,2400],["2013-03-04",2175.82,2219.34,2132.31,2219.34,28800],["2013-03-05",2219.34,2219.34,2219.34,2219.34,0],["2013-03-06",2262.85,2262.85,2262.85,2262.85,100],["2013-03-07",2262.85,2262.85,2262.85,2262.85,0],["2013-03-08",2175.82,2219.34,2175.82,2219.34,4500],["2013-03-11",2175.82,2262.85,2175.82,2262.85,2800],["2013-03-12",2219.34,2219.34,2175.82,2219.34,2400],["2013-03-13",2132.31,2132.31,2132.31,2132.31,100],["2013-03-14",2175.82,2175.82,2175.82,2175.82,300],["2013-03-15",2175.82,2175.82,2175.82,2175.82,300],["2013-03-18",1958.24,2175.82,1958.24,2175.82,600],["2013-03-19",2175.82,2175.82,2175.82,2175.82,0],["2013-03-20",2175.82,2175.82,2175.82,2175.82,0],["2013-03-21",2088.79,2175.82,2088.79,2132.31,3900],["2013-03-22",2132.31,2132.31,2088.79,2088.79,7700],["2013-03-25",2132.31,2132.31,2132.31,2132.31,3900],["2013-03-26",2132.31,2132.31,2132.31,2132.31,3000],["2013-03-27",2132.31,2132.31,2132.31,2132.31,1000],["2013-03-28",2088.79,2132.31,2088.79,2132.31,600],["2013-03-29",1958.24,2132.31,1958.24,2132.31,1100],["2013-04-01",2045.27,2175.82,2045.27,2175.82,1000],["2013-04-02",2175.82,2175.82,2175.82,2175.82,2500],["2013-04-03",2132.31,2132.31,2045.27,2132.31,6800],["2013-04-04",2045.27,2132.31,2045.27,2132.31,10100],["2013-04-05",2132.31,2132.31,2132.31,2132.31,2200],["2013-04-08",2088.79,2132.31,2088.79,2088.79,6300],["2013-04-09",2088.79,2132.31,2088.79,2132.31,6000],["2013-04-10",2132.31,2132.31,2132.31,2132.31,1000],["2013-04-11",2132.31,2132.31,2132.31,2132.31,0],["2013-04-12",2045.27,2132.31,1958.24,2132.31,2500],["2013-04-15",2132.31,2132.31,2088.79,2088.79,5500],["2013-04-16",2088.79,2088.79,2088.79,2088.79,0],["2013-04-17",2088.79,2175.82,2088.79,2175.82,2000],["2013-04-18",2175.82,2175.82,2175.82,2175.82,0],["2013-04-22",2175.82,2175.82,2175.82,2175.82,42],["2013-04-23",2175.82,2175.82,2175.82,2175.82,3000],["2013-04-24",2175.82,2175.82,2175.82,2175.82,0],["2013-04-25",2175.82,2219.34,2175.82,2219.34,5400],["2013-04-26",2219.34,2306.37,2219.34,2219.34,18900],["2013-05-02",2262.85,2306.37,2262.85,2306.37,19000],["2013-05-03",2306.37,2523.95,2306.37,2436.92,73300],["2013-05-06",2567.47,2654.5,2567.47,2654.5,95900],["2013-05-07",2654.5,2915.6,2654.5,2915.6,81532],["2013-05-08",2872.08,3002.63,2872.08,3002.63,2300],["2013-05-09",2785.05,2785.05,2785.05,2785.05,12000],["2013-05-10",2828.57,2828.57,2828.57,2828.57,100],["2013-05-13",2567.47,2567.47,2567.47,2567.47,3000],["2013-05-14",2436.92,2480.44,2436.92,2436.92,2800],["2013-05-15",2436.92,2567.47,2436.92,2567.47,7300],["2013-05-16",2654.5,2654.5,2654.5,2654.5,100],["2013-05-17",2654.5,2654.5,2654.5,2654.5,0],["2013-05-20",2654.5,2654.5,2654.5,2654.5,0],["2013-05-21",2698.02,2741.54,2698.02,2741.54,17500],["2013-05-22",2785.05,2785.05,2785.05,2785.05,200],["2013-05-23",2567.47,2610.99,2523.95,2523.95,3900],["2013-05-24",2480.44,2610.99,2480.44,2610.99,1200],["2013-05-27",2480.44,2567.47,2480.44,2567.47,8700],["2013-05-28",2523.95,2567.47,2523.95,2567.47,4000],["2013-05-29",2567.47,2567.47,2523.95,2523.95,6500],["2013-05-30",2523.95,2654.5,2523.95,2654.5,7500],["2013-05-31",2610.99,2698.02,2610.99,2654.5,5300],["2013-06-03",2567.47,2654.5,2567.47,2654.5,6100],["2013-06-04",2567.47,2567.47,2567.47,2567.47,1000],["2013-06-05",2654.5,2654.5,2654.5,2654.5,14000],["2013-06-06",2567.47,2698.02,2567.47,2654.5,21900],["2013-06-07",2741.54,2741.54,2698.02,2741.54,5100],["2013-06-10",2741.54,2741.54,2741.54,2741.54,400],["2013-06-11",2523.95,2741.54,2523.95,2741.54,1300],["2013-06-12",2698.02,2785.05,2698.02,2785.05,4000],["2013-06-13",2610.99,2698.02,2610.99,2698.02,1100],["2013-06-14",2698.02,2741.54,2698.02,2741.54,2500],["2013-06-17",2610.99,2654.5,2523.95,2654.5,7300],["2013-06-18",2523.95,2698.02,2523.95,2698.02,1300],["2013-06-19",2654.5,2654.5,2610.99,2610.99,3500],["2013-06-20",2567.47,2872.08,2567.47,2872.08,45400],["2013-06-21",2828.57,3089.67,2828.57,3046.15,105500],["2013-06-24",3046.15,3089.67,3046.15,3089.67,48600],["2013-06-25",3089.67,3089.67,3089.67,3089.67,0],["2013-06-26",3046.15,3089.67,3046.15,3089.67,6000],["2013-06-27",3089.67,3089.67,3089.67,3089.67,0],["2013-06-28",3089.67,3089.67,3089.67,3089.67,0],["2013-07-01",3089.67,3089.67,3089.67,3089.67,0],["2013-07-02",3089.67,3089.67,3089.67,3089.67,0],["2013-07-03",3046.15,3046.15,3046.15,3046.15,7100],["2013-07-04",3046.15,3046.15,3046.15,3046.15,0],["2013-07-05",3046.15,3046.15,2915.6,2915.6,4200],["2013-07-08",2915.6,2915.6,2915.6,2915.6,0],["2013-07-09",2959.12,3046.15,2959.12,3046.15,2000],["2013-07-10",2785.05,2915.6,2785.05,2915.6,10100],["2013-07-11",2828.57,2915.6,2828.57,2915.6,1100],["2013-07-12",2915.6,2915.6,2915.6,2915.6,5100],["2013-07-15",2915.6,2915.6,2915.6,2915.6,0],["2013-07-16",2785.05,2785.05,2785.05,2785.05,1200],["2013-07-17",2523.95,2785.05,2523.95,2785.05,200],["2013-07-18",2523.95,2828.57,2523.95,2828.57,2600],["2013-07-19",2828.57,3089.67,2828.57,3089.67,39780],["2013-07-22",3394.28,3394.28,3176.7,3394.28,83900],["2013-07-23",3568.35,3611.86,3481.31,3611.86,28300],["2013-07-24",3568.35,3568.35,3568.35,3568.35,100],["2013-07-25",3481.31,3611.86,3481.31,3611.86,30000],["2013-07-26",3307.25,3307.25,3307.25,3307.25,120],["2013-07-29",3481.31,3481.31,3481.31,3481.31,200],["2013-07-30",3481.31,3481.31,3481.31,3481.31,100],["2013-07-31",3481.31,3481.31,3481.31,3481.31,101],["2013-08-01",3481.31,3481.31,3481.31,3481.31,169],["2013-08-02",3481.31,3568.35,3481.31,3568.35,3300],["2013-08-05",3437.8,3568.35,3437.8,3568.35,1600],["2013-08-06",3524.83,3742.41,3481.31,3742.41,6300],["2013-08-07",3568.35,3568.35,3394.28,3524.83,5300],["2013-08-08",3524.83,3524.83,3524.83,3524.83,0],["2013-08-09",3394.28,3524.83,3394.28,3524.83,1300],["2013-08-12",3524.83,3524.83,3524.83,3524.83,0],["2013-08-13",3220.22,3655.38,3220.22,3655.38,200],["2013-08-14",3481.31,3611.86,3481.31,3611.86,500],["2013-08-15",3698.9,3742.41,3698.9,3742.41,600],["2013-08-16",3742.41,3742.41,3742.41,3742.41,0],["2013-08-19",3481.31,3524.83,3437.8,3524.83,1500],["2013-08-20",3568.35,3568.35,3568.35,3568.35,200],["2013-08-21",3568.35,3568.35,3568.35,3568.35,0],["2013-08-22",3568.35,3568.35,3524.83,3524.83,2000],["2013-08-23",3524.83,3524.83,3524.83,3524.83,0],["2013-08-26",3481.31,3481.31,3481.31,3481.31,100],["2013-08-27",3524.83,3524.83,3524.83,3524.83,600],["2013-08-28",3524.83,3524.83,3524.83,3524.83,0],["2013-08-29",3524.83,3524.83,3524.83,3524.83,0],["2013-08-30",3524.83,3524.83,3524.83,3524.83,0],["2013-09-03",3176.7,3481.31,3176.7,3481.31,600],["2013-09-04",3524.83,3829.45,3481.31,3568.35,86100],["2013-09-05",3829.45,3916.48,3611.86,3698.9,41700],["2013-09-06",3829.45,3829.45,3698.9,3698.9,2623],["2013-09-09",3698.9,3698.9,3350.77,3698.9,7010],["2013-09-10",3481.31,3481.31,3394.28,3394.28,8300],["2013-09-11",3524.83,3524.83,3524.83,3524.83,400],["2013-09-12",3263.73,3481.31,3263.73,3481.31,5900],["2013-09-13",3263.73,3524.83,3263.73,3524.83,500],["2013-09-16",3307.25,3481.31,3263.73,3481.31,3100],["2013-09-17",3524.83,3524.83,3220.22,3481.31,5700],["2013-09-18",3176.7,3176.7,3133.18,3133.18,4133],["2013-09-19",3133.18,3220.22,3133.18,3220.22,2000],["2013-09-20",3220.22,3220.22,3220.22,3220.22,0],["2013-09-23",3133.18,3133.18,3046.15,3089.67,8000],["2013-09-24",3089.67,3350.77,2915.6,3350.77,16600],["2013-09-25",3089.67,3176.7,3089.67,3089.67,3700],["2013-09-26",3089.67,3394.28,3046.15,3394.28,6300],["2013-09-27",3263.73,3350.77,3263.73,3350.77,1100],["2013-09-30",3133.18,3133.18,3133.18,3133.18,1500],["2013-10-01",3350.77,3350.77,3350.77,3350.77,100],["2013-10-02",3568.35,3568.35,3307.25,3307.25,200],["2013-10-03",3133.18,3481.31,3133.18,3481.31,7900],["2013-10-04",3481.31,3611.86,3481.31,3611.86,5200],["2013-10-07",3307.25,3437.8,3307.25,3437.8,1100],["2013-10-08",3437.8,3437.8,3437.8,3437.8,8800],["2013-10-09",3176.7,3176.7,3176.7,3176.7,4000],["2013-10-10",3394.28,3394.28,3394.28,3394.28,100],["2013-10-11",3220.22,3481.31,3176.7,3220.22,4600],["2013-10-14",3176.7,3263.73,3089.67,3263.73,3200],["2013-10-15",3307.25,3307.25,3307.25,3307.25,100],["2013-10-16",3307.25,3307.25,3307.25,3307.25,100],["2013-10-17",3307.25,3350.77,3307.25,3350.77,600],["2013-10-18",3263.73,3263.73,3263.73,3263.73,100],["2013-10-21",3176.7,3176.7,3176.7,3176.7,3600],["2013-10-22",3176.7,3176.7,3176.7,3176.7,0],["2013-10-23",3263.73,3263.73,3176.7,3263.73,700],["2013-10-24",3046.15,3176.7,3046.15,3176.7,6400],["2013-10-25",3046.15,3046.15,3046.15,3046.15,2000],["2013-10-28",3002.63,3046.15,2915.6,3046.15,4600],["2013-10-29",3046.15,3046.15,3046.15,3046.15,0],["2013-10-30",3046.15,3046.15,2959.12,3002.63,4300],["2013-10-31",3002.63,3046.15,3002.63,3046.15,700],["2013-11-01",3046.15,3046.15,3046.15,3046.15,0],["2013-11-04",3046.15,3263.73,3046.15,3263.73,9700],["2013-11-05",3263.73,3263.73,3263.73,3263.73,0],["2013-11-06",3263.73,3394.28,3263.73,3394.28,600],["2013-11-07",3220.22,3220.22,3220.22,3220.22,1400],["2013-11-08",3046.15,3046.15,3046.15,3046.15,3500],["2013-11-11",3046.15,3046.15,3002.63,3046.15,17500],["2013-11-12",3046.15,3089.67,2915.6,2915.6,5000],["2013-11-13",3046.15,3176.7,3002.63,3176.7,1700],["2013-11-14",3176.7,3176.7,3176.7,3176.7,4000],["2013-11-15",3176.7,3176.7,3089.67,3133.18,31800],["2013-11-18",3089.67,3307.25,3089.67,3307.25,3500],["2013-11-19",3307.25,3307.25,3307.25,3307.25,0],["2013-11-20",3263.73,3263.73,3133.18,3263.73,8200],["2013-11-21",3133.18,3263.73,3133.18,3133.18,6000],["2013-11-22",3133.18,3133.18,3133.18,3133.18,8500],["2013-11-25",3002.63,3220.22,3002.63,3220.22,700],["2013-11-26",2959.12,3176.7,2959.12,3176.7,18700],["2013-11-27",3176.7,3220.22,3046.15,3089.67,11900],["2013-11-28",3089.67,3394.28,3089.67,3263.73,12800],["2013-11-29",3307.25,3394.28,3263.73,3394.28,3200],["2013-12-02",3350.77,3394.28,3350.77,3394.28,5800],["2013-12-03",3437.8,3611.86,3437.8,3611.86,38900],["2013-12-04",3568.35,3611.86,3568.35,3568.35,26900],["2013-12-05",3872.96,3872.96,3524.83,3611.86,31900],["2013-12-06",3611.86,3916.48,3611.86,3742.41,21900],["2013-12-09",3785.93,3785.93,3655.38,3655.38,44900],["2013-12-10",3568.35,3655.38,3568.35,3611.86,15800],["2013-12-11",3785.93,3785.93,3481.31,3481.31,14809],["2013-12-12",3481.31,3785.93,3481.31,3655.38,13200],["2013-12-13",3698.9,3698.9,3698.9,3698.9,1800],["2013-12-16",3655.38,3655.38,3655.38,3655.38,1000],["2013-12-17",3568.35,3655.38,3568.35,3655.38,14200],["2013-12-18",3742.41,3742.41,3611.86,3655.38,24400],["2013-12-19",3611.86,3611.86,3524.83,3524.83,36500],["2013-12-20",3524.83,3568.35,3524.83,3568.35,32465],["2013-12-23",3611.86,3611.86,3568.35,3568.35,26900],["2013-12-24",3524.83,3568.35,3481.31,3568.35,59800],["2013-12-25",3481.31,3568.35,3481.31,3568.35,9900],["2013-12-26",3568.35,3568.35,3568.35,3568.35,0],["2013-12-27",3698.9,3742.41,3698.9,3742.41,3400],["2013-12-30",3611.86,3611.86,3481.31,3481.31,16700],["2013-12-31",3611.86,3611.86,3611.86,3611.86,1000],["2014-01-02",3524.83,3524.83,3437.8,3524.83,546],["2014-01-03",3350.77,3568.35,3350.77,3568.35,4600],["2014-01-06",3437.8,3568.35,3394.28,3568.35,10600],["2014-01-07",3524.83,3524.83,3481.31,3524.83,4200],["2014-01-08",3524.83,3524.83,3481.31,3524.83,11346],["2014-01-09",3568.35,3568.35,3524.83,3524.83,4766],["2014-01-10",3524.83,3611.86,3524.83,3611.86,13600],["2014-01-13",3568.35,3611.86,3568.35,3611.86,6500],["2014-01-14",3655.38,3655.38,3611.86,3655.38,13500],["2014-01-15",3611.86,3655.38,3481.31,3655.38,5900],["2014-01-16",3611.86,3655.38,3611.86,3655.38,3927],["2014-01-17",3655.38,3655.38,3655.38,3655.38,1153],["2014-01-20",3611.86,3611.86,3611.86,3611.86,18900],["2014-01-21",3829.45,3916.48,3698.9,3829.45,27900],["2014-01-22",4047.03,4177.58,3916.48,4177.58,88900],["2014-01-23",4395.16,4569.23,4090.54,4525.71,35800],["2014-01-24",4786.81,4786.81,4395.16,4525.71,9400],["2014-01-27",4482.19,4656.26,4264.61,4569.23,14000],["2014-02-06",4264.61,4525.71,4264.61,4264.61,3400],["2014-02-07",4482.19,4656.26,4351.64,4525.71,15000],["2014-02-10",4482.19,4612.74,4351.64,4612.74,36200],["2014-02-11",4569.23,4699.77,4438.68,4656.26,11100],["2014-02-12",4699.77,4699.77,4699.77,4699.77,1500],["2014-02-13",4438.68,4438.68,4438.68,4438.68,153],["2014-02-14",4395.16,4873.84,4395.16,4830.32,43100],["2014-02-17",4873.84,4960.87,4830.32,4917.36,28300],["2014-02-18",5178.46,5396.04,5178.46,5309.0,23700],["2014-02-19",5439.55,5439.55,4917.36,5396.04,3000],["2014-02-20",4873.84,5004.39,4873.84,4873.84,110500],["2014-02-21",4743.29,4743.29,4569.23,4569.23,24200],["2014-02-24",4786.81,4917.36,4612.74,4612.74,32500],["2014-02-25",4612.74,4612.74,4612.74,4612.74,18200],["2014-02-26",4612.74,4699.77,4612.74,4699.77,22301],["2014-02-27",4699.77,4917.36,4699.77,4699.77,32000],["2014-02-28",4699.77,4786.81,4699.77,4699.77,12500],["2014-03-03",4699.77,4786.81,4656.26,4786.81,22000],["2014-03-04",4612.74,4612.74,4525.71,4612.74,2096],["2014-03-05",5004.39,5047.91,4525.71,4525.71,500],["2014-03-06",4569.23,4699.77,4569.23,4699.77,4600],["2014-03-07",4612.74,4873.84,4612.74,4699.77,11531],["2014-03-10",4699.77,4873.84,4699.77,4830.32,15204],["2014-03-11",4873.84,5004.39,4873.84,4917.36,16531],["2014-03-12",4960.87,4960.87,4917.36,4917.36,7053],["2014-03-13",4873.84,4960.87,4873.84,4917.36,23400],["2014-03-14",4960.87,4960.87,4830.32,4830.32,32900],["2014-03-17",5004.39,5047.91,4917.36,5004.39,25847],["2014-03-18",5134.94,5178.46,5047.91,5047.91,31723],["2014-03-19",5091.42,5526.59,5091.42,5526.59,40700],["2014-03-20",6048.78,6048.78,6048.78,6048.78,111377],["2014-03-21",6614.5,6614.5,6483.95,6614.5,295260],["2014-03-24",7180.21,7180.21,6527.46,6658.01,54400],["2014-03-25",6658.01,7093.18,6440.43,6832.08,89700],["2014-03-26",6919.11,7484.83,6875.6,7267.24,154900],["2014-03-27",7397.79,7615.38,7180.21,7397.79,69250],["2014-03-28",7615.38,7658.89,7180.21,7354.28,31300],["2014-03-31",7354.28,7354.28,6745.05,6745.05,43600],["2014-04-01",6527.46,6788.56,6092.3,6527.46,109700],["2014-04-02",6527.46,6527.46,6222.85,6309.88,38750],["2014-04-03",6745.05,6745.05,6353.4,6440.43,51615],["2014-04-04",6527.46,6701.53,6353.4,6701.53,36000],["2014-04-07",6440.43,6919.11,6440.43,6919.11,64900],["2014-04-08",6872.68,7197.73,6640.49,6919.11,12500],["2014-04-10",6640.49,6919.11,6454.74,6454.74,60926],["2014-04-11",6454.74,6454.74,6222.56,6408.31,35900],["2014-04-14",6361.87,6361.87,6222.56,6361.87,12724],["2014-04-15",6176.12,6315.43,5804.62,5804.62,33900],["2014-04-16",5572.44,5943.94,5479.57,5804.62,85600],["2014-04-17",5943.94,6129.68,5758.19,6036.81,18800],["2014-04-18",5990.37,5990.37,5526.0,5572.44,17200],["2014-04-21",5618.88,5804.62,5433.13,5804.62,26300],["2014-04-22",5804.62,6268.99,5804.62,6268.99,40100],["2014-04-23",6268.99,6454.74,6036.81,6408.31,29100],["2014-04-24",6036.81,6268.99,6036.81,6268.99,9400],["2014-04-25",6268.99,6268.99,6036.81,6129.68,4600],["2014-04-28",5804.62,6129.68,5804.62,6129.68,17000],["2014-04-29",6036.81,6222.56,5897.5,6222.56,8000],["2014-05-05",5943.94,5990.37,5804.62,5990.37,8700],["2014-05-06",5990.37,5990.37,5572.44,5851.06,17100],["2014-05-07",5804.62,5990.37,5804.62,5990.37,4300],["2014-05-08",5479.57,5897.5,5433.13,5433.13,45600],["2014-05-09",5433.13,5804.62,5433.13,5804.62,7900],["2014-05-12",5386.69,5386.69,5247.38,5247.38,17400],["2014-05-13",4783.01,5340.25,4736.57,4736.57,111100],["2014-05-14",5108.07,5200.94,4411.51,5200.94,14200],["2014-05-15",5526.0,5526.0,4736.57,5154.51,15931],["2014-05-16",5293.82,5479.57,5293.82,5433.13,1700],["2014-05-19",5479.57,5479.57,4922.32,5386.69,17200],["2014-05-20",5386.69,5386.69,4875.88,5293.82,30200],["2014-05-21",4922.32,5711.75,4922.32,5572.44,40400],["2014-05-22",5665.31,5665.31,5293.82,5293.82,10000],["2014-05-23",5015.2,5479.57,5015.2,5247.38,4000],["2014-05-26",5108.07,5433.13,5108.07,5433.13,1500],["2014-05-27",5851.06,5851.06,5618.88,5711.75,21500],["2014-05-28",5897.5,5897.5,5665.31,5711.75,10300],["2014-05-29",5711.75,5711.75,5572.44,5572.44,26100],["2014-05-30",5758.19,5758.19,5572.44,5711.75,55500],["2014-06-02",5665.31,5711.75,5572.44,5711.75,2600],["2014-06-03",5711.75,5758.19,5711.75,5758.19,2200],["2014-06-04",5572.44,5758.19,5572.44,5758.19,200],["2014-06-05",5711.75,5711.75,5711.75,5711.75,1810],["2014-06-06",5711.75,6222.56,5572.44,5711.75,1600],["2014-06-09",5572.44,5804.62,5572.44,5804.62,16400],["2014-06-10",5804.62,5943.94,5804.62,5943.94,6500],["2014-06-11",5618.88,5851.06,5618.88,5804.62,2000],["2014-06-12",6036.81,6036.81,6036.81,6036.81,4200],["2014-06-13",6036.81,6036.81,5758.19,6036.81,1300],["2014-06-16",6036.81,6036.81,6036.81,6036.81,200],["2014-06-17",6083.25,6640.49,6036.81,6640.49,1600],["2014-06-18",6222.56,6268.99,6083.25,6268.99,900],["2014-06-19",6083.25,6222.56,5943.94,6176.12,70400],["2014-06-20",6501.18,6640.49,6501.18,6594.05,35700],["2014-06-23",6594.05,6686.93,6594.05,6686.93,600],["2014-06-24",6640.49,6640.49,6594.05,6640.49,3200],["2014-06-25",6268.99,6594.05,6268.99,6594.05,200],["2014-06-26",6315.43,6454.74,6315.43,6454.74,8200],["2014-06-27",6408.31,6547.62,6408.31,6547.62,13000],["2014-06-30",6129.68,6501.18,6129.68,6501.18,18600],["2014-07-01",6872.68,6872.68,6315.43,6501.18,2800],["2014-07-02",6268.99,6501.18,6268.99,6501.18,5400],["2014-07-03",6965.55,6965.55,6965.55,6965.55,100],["2014-07-04",6315.43,6872.68,6268.99,6872.68,2200],["2014-07-07",6268.99,6501.18,6268.99,6315.43,7500],["2014-07-08",6315.43,6686.93,6315.43,6640.49,6400],["2014-07-09",6501.18,7058.42,6361.87,6965.55,109400],["2014-07-10",6965.55,7151.3,6919.11,7151.3,76600],["2014-07-11",7383.48,7383.48,7011.99,7244.17,61800],["2014-07-14",7662.1,7662.1,6965.55,7197.73,13800],["2014-07-15",7151.3,7151.3,6965.55,7151.3,10842],["2014-07-16",7151.3,7151.3,7011.99,7151.3,19000],["2014-07-17",7058.42,7383.48,7011.99,7383.48,22140],["2014-07-18",7151.3,7151.3,7104.86,7151.3,14318],["2014-07-21",6965.55,7058.42,6919.11,7058.42,14700],["2014-07-22",6361.87,7290.61,6361.87,7151.3,67462],["2014-07-23",7197.73,7290.61,7151.3,7151.3,13200],["2014-07-24",7197.73,7476.36,7197.73,7476.36,66500],["2014-07-25",7383.48,7522.79,7290.61,7522.79,49300],["2014-07-28",7662.1,7801.42,7429.92,7801.42,20500],["2014-07-29",7801.42,8358.66,7197.73,7476.36,219746],["2014-07-30",7754.98,7801.42,7476.36,7662.1,228870],["2014-07-31",7662.1,7801.42,7522.79,7522.79,107050],["2014-08-01",7894.29,7987.16,7383.48,7429.92,28700],["2014-08-04",7337.05,7569.23,7290.61,7569.23,40200],["2014-08-05",7429.92,7429.92,7290.61,7383.48,76000],["2014-08-06",7429.92,7429.92,7244.17,7429.92,102250],["2014-08-07",7569.23,7569.23,7383.48,7429.92,20516],["2014-08-08",7383.48,7429.92,7290.61,7383.48,95400],["2014-08-11",7429.92,7662.1,7429.92,7662.1,176971],["2014-08-12",7708.54,7801.42,7429.92,7569.23,203740],["2014-08-13",8307.69,8307.69,7384.62,7846.15,181800],["2014-08-14",7846.15,7938.46,7384.62,7753.85,87900],["2014-08-15",7753.85,7753.85,7384.62,7569.23,36000],["2014-08-18",7661.54,7661.54,7384.62,7384.62,96800],["2014-08-19",7476.92,7569.23,7292.31,7476.92,10200],["2014-08-20",7384.62,7384.62,7200.0,7292.31,14800],["2014-08-21",7200.0,7292.31,6923.08,6923.08,113900],["2014-08-22",6923.08,7200.0,6923.08,7200.0,29500],["2014-08-25",7292.31,7292.31,7015.38,7200.0,36300],["2014-08-26",7200.0,7476.92,7015.38,7384.62,133000],["2014-08-27",7292.31,7384.62,7292.31,7384.62,62000],["2014-08-28",7292.31,7384.62,7200.0,7384.62,90300],["2014-08-29",7384.62,7476.92,7200.0,7292.31,58300],["2014-09-03",7384.62,7476.92,7292.31,7476.92,51300],["2014-09-04",7384.62,7569.23,7292.31,7569.23,65300],["2014-09-05",7569.23,8215.38,7569.23,8123.08,143500],["2014-09-08",8307.69,8307.69,8123.08,8307.69,96160],["2014-09-09",8123.08,8123.08,7753.85,7753.85,37643],["2014-09-10",7569.23,8030.77,7384.62,8030.77,72600],["2014-09-11",8030.77,8030.77,7846.15,8030.77,39750],["2014-09-12",7846.15,8123.08,7846.15,8123.08,18300],["2014-09-15",8030.77,8123.08,7846.15,8030.77,68700],["2014-09-16",7846.15,8215.38,7846.15,8123.08,103800],["2014-09-17",8123.08,8123.08,7846.15,7938.46,120900],["2014-09-18",7938.46,8676.92,7938.46,8123.08,197300],["2014-09-19",8123.08,8307.69,8030.77,8307.69,13500],["2014-09-22",8307.69,8307.69,8030.77,8215.38,118200],["2014-09-23",8030.77,8030.77,7846.15,7846.15,10100],["2014-09-24",7846.15,7846.15,7292.31,7292.31,66465],["2014-09-25",7292.31,7661.54,6646.15,6646.15,133900],["2014-09-26",7200.0,7292.31,7200.0,7292.31,14011],["2014-09-29",7661.54,7753.85,7384.62,7661.54,34830],["2014-09-30",7661.54,7661.54,7384.62,7569.23,52900],["2014-10-01",7384.62,7569.23,7200.0,7569.23,222130],["2014-10-02",7476.92,7753.85,7384.62,7753.85,225200],["2014-10-03",7753.85,7846.15,7661.54,7846.15,92284],["2014-10-06",7938.46,8030.77,7846.15,8030.77,177200],["2014-10-07",8030.77,8584.62,8030.77,8307.69,357102],["2014-10-08",8400.0,9046.15,8400.0,9046.15,243800],["2014-10-09",9046.15,9600.0,9046.15,9507.69,377374],["2014-10-10",9415.38,9600.0,8861.54,8953.85,271230],["2014-10-13",8953.85,9507.69,8953.85,9415.38,152100],["2014-10-14",9415.38,9600.0,9230.77,9230.77,145600],["2014-10-15",9230.77,9415.38,9046.15,9230.77,206390],["2014-10-16",10153.85,10153.85,9323.08,9692.31,190700],["2014-10-17",9692.31,9784.62,9323.08,9784.62,244300],["2014-10-20",10061.54,10061.54,9600.0,9600.0,461700],["2014-10-21",9507.69,9600.0,9415.38,9507.69,117600],["2014-10-22",9415.38,9692.31,9323.08,9323.08,174500],["2014-10-23",9323.08,9323.08,9046.15,9046.15,183100],["2014-10-24",9046.15,9046.15,9046.15,9046.15,129500],["2014-10-27",9138.46,9138.46,8215.38,9046.15,70600],["2014-10-28",8861.54,8953.85,8861.54,8953.85,93800],["2014-10-29",8953.85,8953.85,8769.23,8861.54,63100],["2014-10-30",8953.85,8953.85,8861.54,8861.54,49050],["2014-10-31",8953.85,9138.46,8861.54,9046.15,96800],["2014-11-03",9046.15,9230.77,9046.15,9230.77,72098],["2014-11-04",9046.15,9138.46,9046.15,9138.46,35300],["2014-11-05",9138.46,9600.0,9138.46,9323.08,201600],["2014-11-06",9323.08,9415.38,9230.77,9415.38,41500],["2014-11-07",9323.08,9415.38,9323.08,9415.38,10800],["2014-11-10",9507.69,9507.69,9415.38,9415.38,61900],["2014-11-11",9415.38,9415.38,9138.46,9323.08,41600],["2014-11-12",9230.77,9600.0,9230.77,9415.38,171062],["2014-11-13",9784.62,9784.62,9323.08,9507.69,9000],["2014-11-14",9415.38,9784.62,9323.08,9600.0,181100],["2014-11-17",9600.0,9692.31,9600.0,9692.31,44100],["2014-11-18",9692.31,9784.62,9600.0,9784.62,40709],["2014-11-19",9692.31,9692.31,9600.0,9600.0,23406],["2014-11-20",9600.0,9692.31,9600.0,9692.31,24600],["2014-11-21",9415.38,9600.0,9323.08,9415.38,22000],["2014-11-24",9323.08,9507.69,9230.77,9507.69,57400],["2014-11-25",8769.23,9507.69,8769.23,9507.69,18400],["2014-11-26",9323.08,9415.38,9230.77,9415.38,37000],["2014-11-27",9230.77,9323.08,9138.46,9323.08,13600],["2014-11-28",8953.85,9415.38,8953.85,9415.38,31800],["2014-12-01",9415.38,9415.38,9138.46,9138.46,14334],["2014-12-02",9046.15,9230.77,9046.15,9230.77,1100],["2014-12-03",9230.77,9323.08,9138.46,9323.08,17100],["2014-12-04",9230.77,9323.08,9046.15,9323.08,26300],["2014-12-05",9138.46,9323.08,9138.46,9230.77,25400],["2014-12-08",9230.77,9230.77,9230.77,9230.77,200],["2014-12-09",9046.15,9046.15,8769.23,8769.23,10900],["2014-12-10",8769.23,9046.15,8676.92,8953.85,15000],["2014-12-11",8953.85,8953.85,8861.54,8861.54,4200],["2014-12-12",8861.54,9046.15,8861.54,8953.85,4100],["2014-12-15",8861.54,8861.54,8769.23,8769.23,13000],["2014-12-16",8676.92,8861.54,8676.92,8861.54,37262],["2014-12-17",8676.92,8676.92,8492.31,8584.62,12200],["2014-12-18",9230.77,9230.77,8030.77,8584.62,8500],["2014-12-19",8584.62,8584.62,8584.62,8584.62,5000],["2014-12-22",8769.23,9415.38,8769.23,9415.38,64798],["2014-12-23",10061.54,10061.54,9600.0,9600.0,28340],["2014-12-24",9600.0,9600.0,9600.0,9600.0,2200],["2014-12-25",9323.08,9415.38,9230.77,9415.38,14400],["2014-12-26",9600.0,9600.0,9230.77,9323.08,16700],["2014-12-29",9230.77,9230.77,8861.54,9230.77,40300],["2014-12-30",9323.08,9323.08,9230.77,9230.77,3500],["2014-12-31",9230.77,9415.38,9230.77,9230.77,17900],["2015-01-05",8953.85,8953.85,8953.85,8953.85,37000],["2015-01-06",9230.77,9230.77,8861.54,9138.46,11500],["2015-01-07",9046.15,9138.46,9046.15,9138.46,1900],["2015-01-08",9046.15,9046.15,9046.15,9046.15,18120],["2015-01-09",9046.15,9415.38,9046.15,9323.08,6900],["2015-01-12",9323.08,9323.08,9046.15,9138.46,46840],["2015-01-13",9046.15,9046.15,8953.85,9046.15,15500],["2015-01-14",8953.85,9138.46,8953.85,9046.15,14800],["2015-01-15",9046.15,9323.08,9046.15,9323.08,14000],["2015-01-16",9323.08,9600.0,9138.46,9600.0,56720],["2015-01-19",9507.69,9876.92,9507.69,9600.0,91600],["2015-01-20",9138.46,9692.31,9138.46,9692.31,7690],["2015-01-21",9876.92,9876.92,9415.38,9692.31,7000],["2015-01-22",9784.62,9876.92,9600.0,9600.0,50500],["2015-01-23",9600.0,9600.0,9138.46,9600.0,28345],["2015-01-26",9507.69,9507.69,9415.38,9415.38,20500],["2015-01-27",9415.38,9600.0,9415.38,9415.38,56300],["2015-01-28",9046.15,9415.38,8861.54,9415.38,5000],["2015-01-29",8953.85,10338.46,8953.85,10338.46,11900],["2015-01-30",10615.38,10615.38,9323.08,9692.31,11845],["2015-02-02",9046.15,9415.38,9046.15,9415.38,9600],["2015-02-03",9046.15,9323.08,8492.31,9323.08,51100],["2015-02-04",8861.54,9230.77,8861.54,8953.85,2610],["2015-02-05",8953.85,8953.85,8953.85,8953.85,6400],["2015-02-06",8400.0,9230.77,8400.0,9230.77,5752],["2015-02-09",8953.85,9230.77,8953.85,8953.85,3800],["2015-02-10",8861.54,9138.46,8861.54,8953.85,7800],["2015-02-11",9230.77,9230.77,9046.15,9046.15,4700],["2015-02-12",9230.77,9230.77,9138.46,9138.46,2300],["2015-02-13",8584.62,9138.46,8584.62,9138.46,9200],["2015-02-24",9138.46,9692.31,9138.46,9692.31,2200],["2015-02-25",9784.62,9784.62,9230.77,9230.77,7400],["2015-02-26",9138.46,9323.08,9138.46,9230.77,16900],["2015-02-27",9230.77,9230.77,9138.46,9230.77,9600],["2015-03-02",9046.15,9046.15,9046.15,9046.15,500],["2015-03-03",9138.46,9138.46,9046.15,9046.15,31300],["2015-03-04",9230.77,9230.77,9046.15,9046.15,2400],["2015-03-05",9230.77,9230.77,9046.15,9046.15,4900],["2015-03-06",8307.69,9230.77,8307.69,9138.46,17100],["2015-03-09",9230.77,9600.0,9046.15,9046.15,1251],["2015-03-10",9046.15,9138.46,9046.15,9046.15,25600],["2015-03-11",8953.85,9138.46,8953.85,9138.46,5300],["2015-03-12",9138.46,9138.46,9138.46,9138.46,5180],["2015-03-13",9046.15,9415.38,8953.85,9415.38,28800],["2015-03-16",9138.46,9138.46,9046.15,9046.15,5500],["2015-03-17",8953.85,8953.85,8953.85,8953.85,7000],["2015-03-18",9046.15,9046.15,8953.85,9046.15,9800],["2015-03-19",8953.85,8953.85,8953.85,8953.85,2000],["2015-03-20",8953.85,9046.15,8953.85,9046.15,8900],["2015-03-23",9046.15,9046.15,8953.85,8953.85,15600],["2015-03-24",8676.92,8953.85,8676.92,8953.85,4800],["2015-03-25",8953.85,9138.46,8953.85,9138.46,900],["2015-03-26",9046.15,9138.46,9046.15,9138.46,10200],["2015-03-27",9138.46,9138.46,9046.15,9046.15,13620],["2015-03-30",8953.85,8953.85,8861.54,8861.54,3000],["2015-03-31",9138.46,9138.46,8861.54,8861.54,7500],["2015-04-01",8769.23,9046.15,8769.23,9046.15,1700],["2015-04-02",8861.54,9138.46,8861.54,9138.46,41400],["2015-04-03",9046.15,9230.77,9046.15,9230.77,16200],["2015-04-06",9230.77,9230.77,9230.77,9230.77,0],["2015-04-07",9230.77,9230.77,9230.77,9230.77,0],["2015-04-08",9138.46,9138.46,9138.46,9138.46,4100],["2015-04-09",9046.15,9230.77,9046.15,9230.77,57200],["2015-04-10",9138.46,9415.38,8953.85,9415.38,5600],["2015-04-13",9138.46,9323.08,9046.15,9046.15,27000],["2015-04-14",8769.23,8953.85,8769.23,8953.85,2400],["2015-04-15",9138.46,9138.46,9138.46,9138.46,2000],["2015-04-16",9046.15,9230.77,9046.15,9230.77,16200],["2015-04-17",9046.15,9230.77,9046.15,9046.15,45200],["2015-04-20",9230.77,9230.77,9230.77,9230.77,2000],["2015-04-21",9138.46,9138.46,9138.46,9138.46,41300],["2015-04-22",9138.46,9230.77,9138.46,9230.77,5700],["2015-04-23",9230.77,9230.77,9230.77,9230.77,0],["2015-04-24",8492.31,9230.77,8492.31,9230.77,2100],["2015-04-27",8953.85,8953.85,8953.85,8953.85,200],["2015-05-04",8769.23,9046.15,8769.23,9046.15,39800],["2015-05-05",8215.38,8676.92,8215.38,8492.31,9500],["2015-05-06",8400.0,8400.0,8307.69,8307.69,6700],["2015-05-07",8215.38,8307.69,8215.38,8307.69,8300],["2015-05-08",8307.69,9138.46,8307.69,8400.0,9800],["2015-05-11",8400.0,9138.46,8400.0,8676.92,4800],["2015-05-12",9415.38,9415.38,7938.46,8953.85,1400],["2015-05-13",8953.85,8953.85,8769.23,8953.85,4100],["2015-05-14",9692.31,9692.31,8215.38,8215.38,300],["2015-05-15",8307.69,8861.54,7938.46,7938.46,3600],["2015-05-18",8307.69,8584.62,8030.77,8584.62,6200],["2015-05-19",8953.85,8953.85,8953.85,8953.85,116],["2015-05-20",8123.08,9046.15,8123.08,9046.15,600],["2015-05-21",8307.69,8861.54,8215.38,8215.38,7930],["2015-05-22",8769.23,8861.54,8307.69,8307.69,1284],["2015-05-25",8307.69,8769.23,8307.69,8400.0,2300],["2015-05-26",8492.31,8492.31,8492.31,8492.31,162],["2015-05-27",8307.69,8676.92,8307.69,8492.31,5200],["2015-05-28",8492.31,9046.15,8492.31,9046.15,25400],["2015-05-29",9046.15,9230.77,8769.23,8769.23,15372],["2015-06-01",8861.54,8861.54,8861.54,8861.54,400],["2015-06-02",8861.54,8861.54,8861.54,8861.54,5000],["2015-06-03",8769.23,8953.85,8307.69,8953.85,7610],["2015-06-04",9692.31,9692.31,9692.31,9692.31,126],["2015-06-05",8861.54,8953.85,8861.54,8953.85,2032],["2015-06-08",8953.85,9046.15,8953.85,9046.15,11300],["2015-06-09",8861.54,8953.85,8769.23,8769.23,4600],["2015-06-10",8769.23,8769.23,8769.23,8769.23,0],["2015-06-11",9600.0,9600.0,8769.23,9046.15,4800],["2015-06-12",9600.0,9600.0,8953.85,9046.15,8110],["2015-06-15",9046.15,9046.15,9046.15,9046.15,0],["2015-06-16",9323.08,9323.08,8400.0,8953.85,17210],["2015-06-17",9507.69,9507.69,8953.85,8953.85,10100],["2015-06-18",8492.31,9046.15,8492.31,9046.15,500],["2015-06-19",8953.85,8953.85,8953.85,8953.85,1000],["2015-06-22",9046.15,9046.15,9046.15,9046.15,200],["2015-06-23",9046.15,9046.15,9046.15,9046.15,1100],["2015-06-24",8492.31,8492.31,8492.31,8492.31,1000],["2015-06-25",8492.31,8769.23,8492.31,8584.62,2662],["2015-06-26",8861.54,8861.54,8861.54,8861.54,900],["2015-06-29",9046.15,9046.15,8307.69,8307.69,1100],["2015-06-30",8307.69,8307.69,8307.69,8307.69,0],["2015-07-01",8953.85,8953.85,8953.85,8953.85,100],["2015-07-02",8861.54,8861.54,8769.23,8769.23,2500],["2015-07-03",8953.85,9046.15,8861.54,8861.54,16500],["2015-07-06",8861.54,9046.15,8861.54,9046.15,11600],["2015-07-07",9046.15,9046.15,9046.15,9046.15,6000],["2015-07-08",9046.15,9046.15,9046.15,9046.15,0],["2015-07-09",9046.15,9046.15,9046.15,9046.15,0],["2015-07-10",9230.77,9230.77,9230.77,9230.77,100],["2015-07-13",9230.77,9230.77,9230.77,9230.77,22],["2015-07-14",8861.54,8861.54,8861.54,8861.54,3000],["2015-07-15",9323.08,9323.08,8861.54,8861.54,20600],["2015-07-16",8861.54,9046.15,8861.54,9046.15,200],["2015-07-17",9046.15,9046.15,9046.15,9046.15,0],["2015-07-20",8769.23,8769.23,8584.62,8584.62,10600],["2015-07-21",8769.23,8769.23,8769.23,8769.23,40000],["2015-07-22",8769.23,8769.23,8769.23,8769.23,30],["2015-07-23",8769.23,8769.23,8769.23,8769.23,0],["2015-07-24",8400.0,8769.23,8400.0,8769.23,19300],["2015-07-27",8769.23,8769.23,8769.23,8769.23,0],["2015-07-28",8307.69,8307.69,8307.69,8307.69,100],["2015-07-29",8400.0,8769.23,8123.08,8769.23,4730],["2015-07-30",8123.08,8769.23,8123.08,8769.23,33000],["2015-07-31",8769.23,8769.23,8769.23,8769.23,0],["2015-08-03",8307.69,8307.69,8307.69,8307.69,4200],["2015-08-04",8676.92,8676.92,8676.92,8676.92,1430],["2015-08-05",8676.92,8676.92,8676.92,8676.92,0],["2015-08-06",8400.0,8400.0,8400.0,8400.0,4900],["2015-08-07",8400.0,8400.0,8400.0,8400.0,0],["2015-08-10",8676.92,8769.23,8676.92,8769.23,1500],["2015-08-11",8769.23,8769.23,8769.23,8769.23,0],["2015-08-12",8676.92,8676.92,8400.0,8400.0,3800],["2015-08-13",8400.0,8400.0,8400.0,8400.0,3400],["2015-08-14",8584.62,8584.62,8584.62,8584.62,5000],["2015-08-17",8584.62,8584.62,8584.62,8584.62,4000],["2015-08-18",8492.31,8584.62,8492.31,8584.62,1006],["2015-08-19",8584.62,8584.62,8584.62,8584.62,100],["2015-08-20",8584.62,8584.62,8584.62,8584.62,0],["2015-08-21",8492.31,8584.62,8030.77,8584.62,17300],["2015-08-24",8215.38,8215.38,7938.46,7938.46,26600],["2015-08-25",8492.31,8492.31,8492.31,8492.31,100],["2015-08-26",8400.0,8400.0,8400.0,8400.0,700],["2015-08-27",8400.0,8400.0,8400.0,8400.0,0],["2015-08-28",8400.0,8400.0,8400.0,8400.0,0],["2015-08-31",8030.77,8030.77,8030.77,8030.77,1100],["2015-09-01",8400.0,8400.0,8400.0,8400.0,7600],["2015-09-03",8400.0,8400.0,8400.0,8400.0,0],["2015-09-04",8400.0,8400.0,8400.0,8400.0,0],["2015-09-07",8500.0,8600.0,8500.0,8500.0,12700],["2015-09-08",8600.0,8600.0,8500.0,8500.0,14300],["2015-09-09",8500.0,8500.0,8500.0,8500.0,0],["2015-09-10",8500.0,8500.0,8500.0,8500.0,0],["2015-09-11",8500.0,8500.0,8500.0,8500.0,0],["2015-09-14",8500.0,8500.0,8500.0,8500.0,0],["2015-09-15",8800.0,8800.0,8800.0,8800.0,100],["2015-09-16",8800.0,8800.0,8800.0,8800.0,0],["2015-09-17",8800.0,8800.0,8800.0,8800.0,0],["2015-09-18",8800.0,8800.0,8800.0,8800.0,0],["2015-09-21",8800.0,8800.0,8800.0,8800.0,0],["2015-09-22",8700.0,8700.0,8700.0,8700.0,1200],["2015-09-23",8600.0,8700.0,8600.0,8600.0,5300],["2015-09-24",8600.0,8600.0,7900.0,8600.0,12300],["2015-09-25",8600.0,8600.0,8600.0,8600.0,0],["2015-09-28",8600.0,8600.0,8600.0,8600.0,0],["2015-09-29",7900.0,8600.0,7900.0,8600.0,300],["2015-09-30",8000.0,8000.0,8000.0,8000.0,400],["2015-10-01",8000.0,8000.0,8000.0,8000.0,0],["2015-10-02",8000.0,8600.0,8000.0,8600.0,352],["2015-10-05",8600.0,8600.0,8600.0,8600.0,6],["2015-10-06",7900.0,8500.0,7900.0,8500.0,2500],["2015-10-07",8000.0,8400.0,8000.0,8400.0,300],["2015-10-08",8000.0,8000.0,7900.0,8000.0,6500],["2015-10-09",8500.0,8500.0,8500.0,8500.0,100],["2015-10-12",8100.0,8100.0,8100.0,8100.0,100],["2015-10-13",8000.0,8100.0,8000.0,8100.0,17600],["2015-10-14",8100.0,8600.0,8100.0,8600.0,3400],["2015-10-15",8600.0,8600.0,8600.0,8600.0,0],["2015-10-16",8300.0,8400.0,8300.0,8400.0,700],["2015-10-19",8400.0,8400.0,8400.0,8400.0,0],["2015-10-20",8200.0,8200.0,8200.0,8200.0,4800],["2015-10-21",7800.0,7800.0,7800.0,7800.0,18200],["2015-10-22",7800.0,7800.0,7800.0,7800.0,0],["2015-10-23",7700.0,7800.0,7700.0,7800.0,1000],["2015-10-26",7700.0,7700.0,7700.0,7700.0,200],["2015-10-27",7600.0,7900.0,7400.0,7900.0,100900],["2015-10-28",7700.0,7700.0,7700.0,7700.0,300],["2015-10-29",7500.0,7600.0,7500.0,7600.0,1900],["2015-10-30",7600.0,7700.0,7600.0,7700.0,5300],["2015-11-02",7600.0,7600.0,7600.0,7600.0,11000],["2015-11-03",7700.0,7700.0,7700.0,7700.0,400],["2015-11-04",7700.0,8000.0,7700.0,8000.0,55900],["2015-11-05",8000.0,8100.0,8000.0,8100.0,16000],["2015-11-06",8200.0,8200.0,8000.0,8200.0,24900],["2015-11-09",8000.0,8100.0,8000.0,8100.0,11700],["2015-11-10",8000.0,8200.0,8000.0,8200.0,51540],["2015-11-11",8300.0,8500.0,8300.0,8500.0,634300],["2015-11-12",8500.0,8600.0,8100.0,8500.0,706104],["2015-11-13",8600.0,8600.0,8300.0,8500.0,16800],["2015-11-16",8500.0,8500.0,8500.0,8500.0,11100],["2015-11-17",8500.0,8600.0,8500.0,8600.0,22108],["2015-11-18",8500.0,8500.0,8500.0,8500.0,31900],["2015-11-19",8500.0,8700.0,8500.0,8700.0,500],["2015-11-20",8500.0,8500.0,8500.0,8500.0,2000],["2015-11-23",8700.0,8700.0,8500.0,8500.0,5600],["2015-11-24",8500.0,8600.0,8500.0,8600.0,24700],["2015-11-25",8500.0,8700.0,8500.0,8700.0,3400],["2015-11-26",8600.0,8700.0,8600.0,8700.0,6900],["2015-11-27",8900.0,8900.0,8900.0,8900.0,1000],["2015-11-30",8600.0,8800.0,8600.0,8800.0,6600],["2015-12-01",8800.0,8800.0,8600.0,8600.0,1006796],["2015-12-02",8600.0,8600.0,8600.0,8600.0,38200],["2015-12-03",8600.0,8800.0,8500.0,8800.0,347900],["2015-12-04",8500.0,8800.0,8500.0,8600.0,1026764],["2015-12-07",8600.0,9400.0,8600.0,8800.0,315468],["2015-12-08",8700.0,9000.0,8600.0,9000.0,93100],["2015-12-09",8600.0,9000.0,8600.0,8600.0,90856],["2015-12-10",8500.0,8900.0,7800.0,8700.0,156830],["2015-12-11",8700.0,8900.0,8700.0,8700.0,98500],["2015-12-14",8400.0,8900.0,8200.0,8600.0,179066],["2015-12-15",8300.0,8900.0,8300.0,8700.0,167490],["2015-12-16",8600.0,8600.0,8500.0,8500.0,10016],["2015-12-17",8500.0,8500.0,8200.0,8200.0,5700],["2015-12-18",8200.0,9000.0,8200.0,8700.0,219362],["2015-12-21",8700.0,9000.0,8700.0,9000.0,62776],["2015-12-22",8700.0,9100.0,8700.0,9100.0,6011847],["2015-12-23",8700.0,9200.0,8500.0,8900.0,43704],["2015-12-24",8300.0,9000.0,8300.0,9000.0,64510],["2015-12-25",8300.0,9300.0,8300.0,9000.0,103028],["2015-12-28",8700.0,8800.0,8500.0,8800.0,7560],["2015-12-29",8500.0,9000.0,8500.0,9000.0,8306],["2015-12-30",8200.0,8300.0,8100.0,8300.0,7648],["2015-12-31",8000.0,8800.0,8000.0,8300.0,2532],["2016-01-04",8300.0,8300.0,7700.0,8000.0,18600],["2016-01-05",7500.0,7900.0,7400.0,7900.0,3806],["2016-01-06",7500.0,8400.0,7500.0,8400.0,34000],["2016-01-07",8600.0,8600.0,8600.0,8600.0,7000],["2016-01-08",8000.0,8800.0,8000.0,8800.0,1215590],["2016-01-11",8800.0,8800.0,8800.0,8800.0,2],["2016-01-12",8700.0,8900.0,8700.0,8900.0,72474],["2016-01-13",8300.0,9000.0,8300.0,9000.0,19136],["2016-01-14",8500.0,8500.0,8400.0,8400.0,1000],["2016-01-15",8400.0,8400.0,8400.0,8400.0,3800],["2016-01-18",8400.0,8400.0,8400.0,8400.0,0],["2016-01-19",7600.0,7600.0,7600.0,7600.0,100],["2016-01-20",7000.0,8300.0,6900.0,8300.0,78864],["2016-01-21",8300.0,8300.0,8300.0,8300.0,0],["2016-01-22",8300.0,8300.0,8300.0,8300.0,0],["2016-01-25",8000.0,8000.0,7800.0,7800.0,10026],["2016-01-26",7800.0,8300.0,7100.0,8100.0,18300],["2016-01-27",8000.0,8100.0,8000.0,8100.0,29800],["2016-01-28",8200.0,8200.0,8200.0,8200.0,4500],["2016-01-29",8400.0,8400.0,8400.0,8400.0,10010],["2016-02-01",8500.0,8900.0,8500.0,8500.0,68900],["2016-02-02",8000.0,8800.0,8000.0,8800.0,1400],["2016-02-03",8300.0,8500.0,8000.0,8500.0,24100],["2016-02-04",8500.0,8500.0,8500.0,8500.0,12],["2016-02-05",8200.0,8600.0,8100.0,8600.0,11100],["2016-02-15",8500.0,8900.0,8500.0,8900.0,24000],["2016-02-16",8100.0,8100.0,8100.0,8100.0,5000],["2016-02-17",7400.0,8700.0,7400.0,8700.0,23500],["2016-02-18",7900.0,7900.0,7900.0,7900.0,2618],["2016-02-19",7900.0,7900.0,7900.0,7900.0,10],["2016-02-22",8200.0,8500.0,8200.0,8500.0,35800],["2016-02-23",8500.0,8500.0,8500.0,8500.0,0],["2016-02-24",7800.0,8200.0,7700.0,8200.0,7062],["2016-02-25",8200.0,8200.0,8200.0,8200.0,0],["2016-02-26",8200.0,8200.0,8200.0,8200.0,0],["2016-02-29",7400.0,8000.0,7400.0,8000.0,30600],["2016-03-01",7300.0,7300.0,7300.0,7300.0,5900],["2016-03-02",7900.0,8000.0,7900.0,8000.0,1800],["2016-03-03",8000.0,8800.0,8000.0,8800.0,60500],["2016-03-04",8000.0,8000.0,8000.0,8000.0,6400],["2016-03-07",8000.0,8000.0,8000.0,8000.0,0],["2016-03-08",7500.0,8000.0,7300.0,7300.0,32900],["2016-03-09",7700.0,7700.0,7700.0,7700.0,100],["2016-03-10",7700.0,7700.0,7400.0,7400.0,962],["2016-03-11",7700.0,7700.0,7700.0,7700.0,100],["2016-03-14",7700.0,7700.0,7700.0,7700.0,0],["2016-03-15",7400.0,7400.0,7000.0,7100.0,74200],["2016-03-16",7000.0,7600.0,7000.0,7600.0,11900],["2016-03-17",7300.0,7800.0,7100.0,7800.0,21016],["2016-03-18",7100.0,7200.0,7100.0,7200.0,7100],["2016-03-21",7200.0,7200.0,7200.0,7200.0,1000],["2016-03-22",7200.0,7500.0,7200.0,7400.0,14000],["2016-03-23",7400.0,7800.0,7400.0,7400.0,15260],["2016-03-24",7200.0,7200.0,7000.0,7000.0,7500],["2016-03-25",7000.0,7000.0,7000.0,7000.0,0],["2016-03-28",7000.0,7000.0,7000.0,7000.0,100],["2016-03-29",7300.0,7500.0,7300.0,7500.0,20000],["2016-03-30",7300.0,7500.0,7300.0,7500.0,12000],["2016-03-31",7300.0,7300.0,7300.0,7300.0,17600],["2016-04-01",7400.0,7400.0,7400.0,7400.0,20200],["2016-04-04",6900.0,7500.0,6900.0,7500.0,1000],["2016-04-05",7500.0,7500.0,7500.0,7500.0,0],["2016-04-06",8000.0,8000.0,8000.0,8000.0,100],["2016-04-07",8000.0,8000.0,8000.0,8000.0,0],["2016-04-08",8000.0,8000.0,8000.0,8000.0,0],["2016-04-11",8000.0,8000.0,8000.0,8000.0,0],["2016-04-12",7200.0,7500.0,7200.0,7500.0,3274],["2016-04-13",7000.0,7000.0,7000.0,7000.0,472],["2016-04-14",7000.0,7000.0,6700.0,6700.0,1700],["2016-04-15",7300.0,7300.0,6700.0,6700.0,700],["2016-04-19",6700.0,6700.0,6700.0,6700.0,0],["2016-04-20",7100.0,7100.0,7100.0,7100.0,100],["2016-04-21",6600.0,6600.0,6600.0,6600.0,2500],["2016-04-22",7000.0,7000.0,7000.0,7000.0,100],["2016-04-25",7200.0,7200.0,7200.0,7200.0,1200],["2016-04-26",7100.0,7100.0,7100.0,7100.0,300],["2016-04-27",7100.0,7100.0,7100.0,7100.0,0],["2016-04-28",7100.0,7100.0,7100.0,7100.0,0],["2016-04-29",7100.0,7100.0,7100.0,7100.0,0],["2016-05-04",6400.0,6400.0,6400.0,6400.0,100],["2016-05-05",6100.0,6900.0,6100.0,6900.0,4400],["2016-05-06",6500.0,7000.0,6500.0,7000.0,2700],["2016-05-09",6300.0,6400.0,6300.0,6300.0,17028],["2016-05-10",6800.0,6800.0,6800.0,6800.0,100],["2016-05-11",6800.0,6800.0,6800.0,6800.0,0],["2016-05-12",6300.0,6300.0,6300.0,6300.0,2300],["2016-05-13",6300.0,6300.0,6300.0,6300.0,1500],["2016-05-16",6300.0,6300.0,6300.0,6300.0,0],["2016-05-17",5800.0,5800.0,5800.0,5800.0,7600],["2016-05-18",6200.0,6200.0,6200.0,6200.0,300],["2016-05-19",6200.0,6200.0,6200.0,6200.0,0],["2016-05-20",6500.0,6500.0,6300.0,6300.0,1100],["2016-05-23",6300.0,6300.0,6300.0,6300.0,0],["2016-05-24",6300.0,6300.0,6300.0,6300.0,0],["2016-05-25",6300.0,6300.0,6300.0,6300.0,0],["2016-05-26",6000.0,6000.0,6000.0,6000.0,500],["2016-05-27",6000.0,6000.0,6000.0,6000.0,8],["2016-05-30",6500.0,6500.0,5400.0,5400.0,19400],["2016-05-31",5800.0,5800.0,5800.0,5800.0,100],["2016-06-01",5800.0,6300.0,5800.0,6300.0,18400],["2016-06-02",6200.0,6400.0,6200.0,6400.0,2708],["2016-06-03",6300.0,6400.0,6300.0,6400.0,73236],["2016-06-06",6300.0,6300.0,6300.0,6300.0,14700],["2016-06-07",6500.0,6800.0,6500.0,6800.0,17600],["2016-06-08",7300.0,7400.0,6800.0,6800.0,18608],["2016-06-09",6900.0,6900.0,6900.0,6900.0,1000],["2016-06-10",6800.0,6800.0,6800.0,6800.0,4700],["2016-06-13",6800.0,6800.0,6800.0,6800.0,2000],["2016-06-14",6200.0,6200.0,6200.0,6200.0,1100],["2016-06-15",6200.0,6200.0,6200.0,6200.0,0],["2016-06-16",6500.0,6500.0,6500.0,6500.0,11000],["2016-06-17",6800.0,6800.0,6800.0,6800.0,10000],["2016-06-20",6800.0,6800.0,6800.0,6800.0,6800],["2016-06-21",6800.0,6800.0,6600.0,6600.0,42000],["2016-06-22",6800.0,6800.0,6600.0,6600.0,24100],["2016-06-23",6500.0,6500.0,6500.0,6500.0,400],["2016-06-24",6500.0,6500.0,6500.0,6500.0,10500],["2016-06-27",6500.0,6500.0,6500.0,6500.0,0],["2016-06-28",6500.0,6500.0,6500.0,6500.0,0],["2016-06-29",6500.0,6500.0,6500.0,6500.0,44],["2016-06-30",6500.0,6500.0,6500.0,6500.0,0],["2016-07-01",6500.0,6500.0,6500.0,6500.0,200],["2016-07-04",5900.0,5900.0,5900.0,5900.0,3053],["2016-07-05",5900.0,5900.0,5900.0,5900.0,0],["2016-07-06",5900.0,5900.0,5900.0,5900.0,0],["2016-07-07",5900.0,5900.0,5900.0,5900.0,141],["2016-07-08",5900.0,5900.0,5900.0,5900.0,0],["2016-07-11",5900.0,5900.0,5900.0,5900.0,0],["2016-07-12",5900.0,5900.0,5900.0,5900.0,0],["2016-07-13",5900.0,5900.0,5900.0,5900.0,0],["2016-07-14",6000.0,6100.0,6000.0,6000.0,4700],["2016-07-15",5600.0,6600.0,5600.0,6600.0,3100],["2016-07-18",6600.0,6600.0,6600.0,6600.0,0],["2016-07-19",6600.0,6600.0,6600.0,6600.0,0],["2016-07-20",6500.0,6500.0,6500.0,6500.0,300],["2016-07-21",6500.0,6500.0,6500.0,6500.0,0],["2016-07-22",6500.0,6500.0,6500.0,6500.0,62],["2016-07-25",6500.0,6500.0,6500.0,6500.0,0],["2016-07-26",6500.0,6500.0,5900.0,6500.0,18800],["2016-07-27",6600.0,6800.0,6600.0,6800.0,10100],["2016-07-28",6800.0,7200.0,6200.0,7000.0,35000],["2016-07-29",7000.0,7000.0,7000.0,7000.0,0],["2016-08-01",7000.0,7000.0,7000.0,7000.0,0],["2016-08-02",7000.0,7000.0,7000.0,7000.0,0],["2016-08-03",7000.0,7000.0,7000.0,7000.0,0],["2016-08-04",7000.0,7000.0,7000.0,7000.0,0],["2016-08-05",7000.0,7000.0,7000.0,7000.0,0],["2016-08-08",7000.0,7000.0,7000.0,7000.0,0],["2016-08-09",7000.0,7000.0,7000.0,7000.0,0],["2016-08-10",7000.0,7000.0,7000.0,7000.0,0],["2016-08-11",7000.0,7000.0,7000.0,7000.0,0],["2016-08-12",7000.0,7000.0,7000.0,7000.0,0],["2016-08-15",7000.0,7000.0,7000.0,7000.0,0],["2016-08-16",7000.0,7000.0,7000.0,7000.0,0],["2016-08-17",6400.0,6400.0,6400.0,6400.0,300],["2016-08-18",6400.0,6400.0,6400.0,6400.0,0],["2016-08-19",6400.0,6400.0,6400.0,6400.0,0],["2016-08-22",6400.0,6400.0,6400.0,6400.0,0],["2016-08-23",6400.0,6400.0,6400.0,6400.0,0],["2016-08-24",6400.0,6400.0,6400.0,6400.0,0],["2016-08-25",6400.0,6400.0,6400.0,6400.0,0],["2016-08-26",6400.0,6400.0,6400.0,6400.0,0],["2016-08-29",6400.0,6400.0,6400.0,6400.0,10],["2016-08-30",7000.0,7000.0,7000.0,7000.0,100],["2016-08-31",7000.0,7000.0,7000.0,7000.0,0],["2016-09-01",7700.0,7700.0,7700.0,7700.0,100],["2016-09-05",7700.0,7700.0,7700.0,7700.0,0],["2016-09-06",7700.0,7700.0,7700.0,7700.0,0],["2016-09-07",7700.0,7700.0,7700.0,7700.0,0],["2016-09-08",7700.0,7700.0,7700.0,7700.0,0],["2016-09-09",7700.0,7700.0,7700.0,7700.0,0],["2016-09-12",7700.0,7700.0,7700.0,7700.0,0],["2016-09-13",7700.0,7700.0,7700.0,7700.0,0],["2016-09-14",7700.0,7700.0,7700.0,7700.0,0],["2016-09-15",7500.0,7500.0,7500.0,7500.0,100],["2016-09-16",7500.0,7500.0,7500.0,7500.0,0],["2016-09-19",7500.0,7500.0,7500.0,7500.0,0],["2016-09-20",7500.0,7500.0,7500.0,7500.0,0],["2016-09-21",6800.0,6800.0,6800.0,6800.0,130],["2016-09-22",6800.0,6800.0,6800.0,6800.0,0],["2016-09-23",6800.0,6800.0,6800.0,6800.0,0],["2016-09-26",6800.0,6800.0,6800.0,6800.0,0],["2016-09-27",6800.0,6800.0,6800.0,6800.0,0],["2016-09-28",6800.0,6800.0,6800.0,6800.0,0],["2016-09-29",6800.0,6800.0,6800.0,6800.0,0],["2016-09-30",6800.0,6800.0,6800.0,6800.0,0],["2016-10-03",6200.0,6200.0,6200.0,6200.0,100],["2016-10-04",6200.0,6200.0,6200.0,6200.0,0],["2016-10-05",6200.0,6200.0,6200.0,6200.0,0],["2016-10-06",6200.0,6200.0,6200.0,6200.0,0],["2016-10-07",6200.0,6200.0,6200.0,6200.0,0],["2016-10-10",6800.0,6800.0,6800.0,6800.0,100],["2016-10-11",6800.0,6800.0,6800.0,6800.0,0],["2016-10-12",6800.0,6800.0,6800.0,6800.0,0],["2016-10-13",6800.0,6800.0,6800.0,6800.0,0],["2016-10-14",6800.0,6800.0,6800.0,6800.0,0],["2016-10-17",6200.0,6200.0,6200.0,6200.0,100],["2016-10-18",5600.0,5600.0,5600.0,5600.0,106],["2016-10-19",6100.0,6100.0,5400.0,5400.0,1350],["2016-10-20",4900.0,4900.0,4900.0,4900.0,1700],["2016-10-21",4500.0,4500.0,4500.0,4500.0,1000],["2016-10-24",4100.0,4100.0,4100.0,4100.0,11350],["2016-10-25",3700.0,3700.0,3700.0,3700.0,1200],["2016-10-26",3400.0,3800.0,3400.0,3800.0,2200],["2016-10-27",3500.0,3800.0,3500.0,3800.0,200],["2016-10-28",3800.0,3800.0,3800.0,3800.0,0],["2016-10-31",3500.0,3500.0,3500.0,3500.0,500],["2016-11-01",3200.0,3200.0,3200.0,3200.0,100],["2016-11-02",2900.0,3200.0,2900.0,3200.0,30600],["2016-11-03",2900.0,2900.0,2900.0,2900.0,12600],["2016-11-04",3100.0,3100.0,2700.0,2700.0,11800],["2016-11-07",2800.0,2800.0,2500.0,2500.0,2950],["2016-11-08",2500.0,2500.0,2500.0,2500.0,1500],["2016-11-09",2700.0,2700.0,2300.0,2700.0,1600],["2016-11-10",2800.0,2800.0,2500.0,2500.0,6800],["2016-11-11",2700.0,2700.0,2700.0,2700.0,6900],["2016-11-14",2900.0,2900.0,2700.0,2700.0,5000],["2016-11-15",2500.0,2700.0,2500.0,2500.0,3700],["2016-11-16",2600.0,2700.0,2600.0,2700.0,2900],["2016-11-17",2600.0,2600.0,2600.0,2600.0,300],["2016-11-18",2600.0,2600.0,2600.0,2600.0,0],["2016-11-21",2600.0,2600.0,2600.0,2600.0,0],["2016-11-22",2600.0,2600.0,2500.0,2500.0,300],["2016-11-23",2400.0,2600.0,2300.0,2300.0,17000],["2016-11-24",2300.0,2500.0,2300.0,2500.0,5000],["2016-11-25",2300.0,2700.0,2300.0,2700.0,7400],["2016-11-28",2700.0,2900.0,2700.0,2900.0,25400],["2016-11-29",2900.0,2900.0,2900.0,2900.0,0],["2016-11-30",2900.0,2900.0,2900.0,2900.0,500],["2016-12-01",2900.0,2900.0,2900.0,2900.0,0],["2016-12-02",2800.0,3000.0,2800.0,3000.0,3900],["2016-12-05",3000.0,3000.0,3000.0,3000.0,0],["2016-12-06",2700.0,2700.0,2700.0,2700.0,100],["2016-12-07",2500.0,2500.0,2500.0,2500.0,2300],["2016-12-08",2400.0,2500.0,2300.0,2300.0,51900],["2016-12-09",2300.0,2500.0,2100.0,2500.0,31200],["2016-12-12",2500.0,2500.0,2500.0,2500.0,0],["2016-12-13",2400.0,2600.0,2300.0,2300.0,11300],["2016-12-14",2100.0,2500.0,2100.0,2500.0,25680],["2016-12-15",2300.0,2500.0,2300.0,2500.0,28300],["2016-12-16",2500.0,2500.0,2500.0,2500.0,0],["2016-12-19",2300.0,2500.0,2300.0,2300.0,5000],["2016-12-20",2100.0,2100.0,2100.0,2100.0,85800],["2016-12-21",2000.0,2300.0,1900.0,2200.0,83300],["2016-12-22",2400.0,2400.0,2400.0,2400.0,10000],["2016-12-23",2400.0,2500.0,2200.0,2200.0,42700],["2016-12-26",2100.0,2200.0,2000.0,2100.0,43600],["2016-12-27",2000.0,2000.0,2000.0,2000.0,18400],["2016-12-28",2200.0,2200.0,2200.0,2200.0,15800],["2016-12-29",2200.0,2400.0,2200.0,2400.0,29100],["2016-12-30",2200.0,2200.0,2200.0,2200.0,100],["2017-01-03",2200.0,2200.0,2200.0,2200.0,8000],["2017-01-04",2200.0,2200.0,2200.0,2200.0,0],["2017-01-05",2200.0,2200.0,2200.0,2200.0,1100],["2017-01-06",2100.0,2200.0,2000.0,2200.0,13200],["2017-01-09",2100.0,2100.0,2100.0,2100.0,1100],["2017-01-10",2100.0,2200.0,2100.0,2200.0,5200],["2017-01-11",2100.0,2100.0,2100.0,2100.0,2800],["2017-01-12",2100.0,2100.0,2100.0,2100.0,0],["2017-01-13",2100.0,2100.0,2100.0,2100.0,26],["2017-01-16",2100.0,2100.0,2100.0,2100.0,0],["2017-01-17",2000.0,2000.0,2000.0,2000.0,300],["2017-01-18",2000.0,2000.0,2000.0,2000.0,500],["2017-01-19",2000.0,2000.0,2000.0,2000.0,6],["2017-01-20",1800.0,1800.0,1800.0,1800.0,100],["2017-01-23",1800.0,1800.0,1800.0,1800.0,0],["2017-01-24",1900.0,1900.0,1900.0,1900.0,100],["2017-01-25",1900.0,1900.0,1900.0,1900.0,0],["2017-02-02",2000.0,2000.0,2000.0,2000.0,100],["2017-02-03",2000.0,2000.0,2000.0,2000.0,3000],["2017-02-06",2000.0,2000.0,2000.0,2000.0,5400],["2017-02-07",2000.0,2000.0,2000.0,2000.0,6600],["2017-02-08",2000.0,2000.0,1900.0,1900.0,12600],["2017-02-09",1900.0,2000.0,1900.0,2000.0,1400],["2017-02-10",1900.0,1900.0,1900.0,1900.0,100],["2017-02-13",2000.0,2000.0,1900.0,2000.0,2600],["2017-02-14",2000.0,2000.0,2000.0,2000.0,0],["2017-02-15",2000.0,2000.0,2000.0,2000.0,500],["2017-02-16",2100.0,2100.0,2000.0,2000.0,3000],["2017-02-17",2000.0,2000.0,2000.0,2000.0,0],["2017-02-20",2000.0,2000.0,2000.0,2000.0,8000],["2017-02-21",2000.0,2000.0,2000.0,2000.0,28100],["2017-02-22",2000.0,2000.0,2000.0,2000.0,68],["2017-02-23",2000.0,2000.0,2000.0,2000.0,15600],["2017-02-24",2000.0,2000.0,2000.0,2000.0,6800],["2017-02-27",2000.0,2000.0,2000.0,2000.0,20400],["2017-02-28",1900.0,2000.0,1900.0,1900.0,67510],["2017-03-01",1900.0,1900.0,1900.0,1900.0,167300],["2017-03-02",1900.0,2000.0,1900.0,2000.0,239400],["2017-03-03",2200.0,2200.0,2100.0,2200.0,114609],["2017-03-06",2300.0,2400.0,2300.0,2400.0,155900],["2017-03-07",2600.0,2600.0,2400.0,2600.0,185955],["2017-03-08",2700.0,2700.0,2400.0,2600.0,30309],["2017-03-09",2500.0,2600.0,2400.0,2400.0,25400],["2017-03-10",2200.0,2200.0,2200.0,2200.0,16400],["2017-03-13",2000.0,2200.0,2000.0,2000.0,103800],["2017-03-14",2200.0,2200.0,2100.0,2200.0,28400],["2017-03-15",2100.0,2300.0,2000.0,2300.0,18800],["2017-03-16",2100.0,2100.0,2100.0,2100.0,39800],["2017-03-17",2000.0,2200.0,2000.0,2200.0,14700],["2017-03-20",2100.0,2200.0,2100.0,2200.0,11700],["2017-03-21",2200.0,2300.0,2200.0,2200.0,40200],["2017-03-22",2200.0,2300.0,2200.0,2200.0,18400],["2017-03-23",2300.0,2400.0,2300.0,2400.0,36300],["2017-03-24",2400.0,2400.0,2300.0,2300.0,47800],["2017-03-27",2200.0,2300.0,2200.0,2200.0,7900],["2017-03-28",2300.0,2300.0,2200.0,2200.0,4500],["2017-03-29",2300.0,2300.0,2200.0,2300.0,1200],["2017-03-30",2200.0,2300.0,2100.0,2300.0,82030],["2017-03-31",2100.0,2100.0,2100.0,2100.0,8130],["2017-04-03",2200.0,2300.0,2100.0,2100.0,2200],["2017-04-04",2100.0,2300.0,2100.0,2300.0,53400],["2017-04-05",2200.0,2200.0,2100.0,2100.0,53650],["2017-04-07",2000.0,2100.0,2000.0,2000.0,105800],["2017-04-10",2000.0,2000.0,2000.0,2000.0,0],["2017-04-11",2000.0,2000.0,2000.0,2000.0,0],["2017-04-12",2000.0,2000.0,2000.0,2000.0,0],["2017-04-13",2000.0,2000.0,2000.0,2000.0,0],["2017-04-14",1800.0,2000.0,1800.0,1800.0,63000],["2017-04-17",1800.0,1800.0,1800.0,1800.0,0],["2017-04-18",1800.0,1800.0,1800.0,1800.0,0],["2017-04-19",1800.0,1800.0,1800.0,1800.0,0],["2017-04-20",1800.0,1800.0,1800.0,1800.0,0],["2017-04-21",1700.0,1900.0,1700.0,1900.0,8900],["2017-04-24",1900.0,1900.0,1900.0,1900.0,0],["2017-04-25",1900.0,1900.0,1900.0,1900.0,0],["2017-04-26",1900.0,1900.0,1900.0,1900.0,0],["2017-04-27",2000.0,2000.0,1800.0,1900.0,88050],["2017-04-28",1800.0,1800.0,1800.0,1800.0,65100],["2017-05-03",1700.0,1900.0,1700.0,1900.0,15700],["2017-05-04",1800.0,1900.0,1800.0,1800.0,22600],["2017-05-05",1700.0,1800.0,1700.0,1800.0,65100],["2017-05-08",1700.0,1900.0,1700.0,1900.0,9890],["2017-05-09",1800.0,1900.0,1800.0,1900.0,15820],["2017-05-10",1800.0,1800.0,1800.0,1800.0,5500],["2017-05-11",1700.0,1700.0,1700.0,1700.0,24100],["2017-05-12",1800.0,1800.0,1700.0,1800.0,12142],["2017-05-15",1700.0,1800.0,1700.0,1800.0,12948],["2017-05-16",1700.0,1800.0,1700.0,1800.0,23800],["2017-05-17",1700.0,1900.0,1700.0,1900.0,5700],["2017-05-18",1800.0,1800.0,1800.0,1800.0,22500],["2017-05-19",1700.0,1900.0,1700.0,1900.0,3400],["2017-05-22",1900.0,1900.0,1800.0,1800.0,14000],["2017-05-23",1700.0,1900.0,1700.0,1900.0,52500],["2017-05-24",1800.0,1800.0,1800.0,1800.0,29500],["2017-05-25",1800.0,1800.0,1700.0,1800.0,2700],["2017-05-26",1800.0,1800.0,1700.0,1700.0,71493],["2017-05-29",1700.0,1800.0,1700.0,1800.0,4200],["2017-05-30",1800.0,1800.0,1700.0,1800.0,33700],["2017-05-31",1800.0,1800.0,1700.0,1800.0,13500],["2017-06-01",1700.0,1900.0,1700.0,1900.0,5000],["2017-06-02",1800.0,1900.0,1800.0,1900.0,300],["2017-06-05",1900.0,2000.0,1900.0,2000.0,48300],["2017-06-06",2100.0,2200.0,2000.0,2200.0,86968],["2017-06-07",2200.0,2200.0,2200.0,2200.0,2000],["2017-06-08",2200.0,2200.0,2100.0,2200.0,38100],["2017-06-09",2200.0,2400.0,2200.0,2400.0,75065],["2017-06-12",2400.0,2600.0,2400.0,2500.0,37000],["2017-06-13",2400.0,2400.0,2400.0,2400.0,33700],["2017-06-14",2400.0,2600.0,2400.0,2600.0,24800],["2017-06-15",2600.0,2600.0,2500.0,2500.0,7000],["2017-06-16",2300.0,2300.0,2300.0,2300.0,2862],["2017-06-19",2100.0,2200.0,2100.0,2100.0,8400],["2017-06-20",1900.0,2300.0,1900.0,2300.0,1600],["2017-06-21",2300.0,2300.0,2300.0,2300.0,0],["2017-06-22",2300.0,2300.0,2300.0,2300.0,20],["2017-06-23",2400.0,2400.0,2400.0,2400.0,100],["2017-06-26",2200.0,2400.0,2200.0,2400.0,2800],["2017-06-27",2400.0,2400.0,2400.0,2400.0,0],["2017-06-28",2200.0,2200.0,2200.0,2200.0,40000],["2017-06-29",2000.0,2400.0,2000.0,2400.0,3505],["2017-06-30",2200.0,2200.0,2200.0,2200.0,306],["2017-07-03",2000.0,2100.0,2000.0,2100.0,3600],["2017-07-04",2000.0,2000.0,2000.0,2000.0,2700],["2017-07-05",2200.0,2200.0,2200.0,2200.0,100],["2017-07-06",2200.0,2200.0,2200.0,2200.0,4000],["2017-07-07",2300.0,2300.0,2300.0,2300.0,200],["2017-07-10",2200.0,2200.0,2100.0,2200.0,18006],["2017-07-11",2200.0,2200.0,2200.0,2200.0,200],["2017-07-12",2100.0,2100.0,2100.0,2100.0,1000],["2017-07-13",2100.0,2100.0,2100.0,2100.0,2000],["2017-07-14",2100.0,2100.0,2100.0,2100.0,0],["2017-07-17",2100.0,2100.0,2100.0,2100.0,2700],["2017-07-18",2100.0,2100.0,2100.0,2100.0,3000],["2017-07-19",2200.0,2300.0,2200.0,2300.0,7910],["2017-07-20",2200.0,2200.0,2200.0,2200.0,1204],["2017-07-21",2300.0,2300.0,2300.0,2300.0,3500],["2017-07-24",2300.0,2300.0,2300.0,2300.0,0],["2017-07-25",2300.0,2300.0,2300.0,2300.0,0],["2017-07-26",2400.0,2400.0,2400.0,2400.0,100],["2017-07-27",2300.0,2300.0,2200.0,2200.0,16800],["2017-07-28",2300.0,2300.0,2300.0,2300.0,200],["2017-07-31",2300.0,2300.0,2300.0,2300.0,5000],["2017-08-01",2300.0,2400.0,2300.0,2400.0,5200],["2017-08-02",2200.0,2400.0,2200.0,2400.0,1400],["2017-08-03",2300.0,2300.0,2300.0,2300.0,3100],["2017-08-04",2200.0,2300.0,2200.0,2300.0,5100],["2017-08-07",2200.0,2200.0,2200.0,2200.0,89110],["2017-08-08",2100.0,2100.0,2100.0,2100.0,100100],["2017-08-09",2100.0,2300.0,2000.0,2200.0,77303],["2017-08-10",2100.0,2100.0,2000.0,2100.0,10700],["2017-08-11",2000.0,2000.0,2000.0,2000.0,900],["2017-08-14",2000.0,2000.0,1900.0,2000.0,41168],["2017-08-15",2100.0,2100.0,2000.0,2000.0,70200],["2017-08-16",2000.0,2200.0,2000.0,2200.0,5000],["2017-08-17",2200.0,2200.0,2000.0,2100.0,8200],["2017-08-18",2100.0,2100.0,2000.0,2000.0,4000],["2017-08-21",2100.0,2100.0,2100.0,2100.0,7800],["2017-08-22",2100.0,2100.0,2100.0,2100.0,0],["2017-08-23",2100.0,2100.0,1900.0,2000.0,1600],["2017-08-24",2000.0,2000.0,1800.0,1900.0,27902],["2017-08-25",1900.0,2000.0,1900.0,2000.0,178913],["2017-08-28",2000.0,2100.0,2000.0,2000.0,1000],["2017-08-29",2000.0,2100.0,1900.0,2000.0,74002],["2017-08-30",2000.0,2000.0,1900.0,2000.0,2400],["2017-08-31",2100.0,2100.0,2100.0,2100.0,20000],["2017-09-01",2000.0,2000.0,1900.0,2000.0,64100],["2017-09-05",2000.0,2000.0,1900.0,2000.0,1400],["2017-09-06",1900.0,1900.0,1900.0,1900.0,100],["2017-09-07",2000.0,2000.0,2000.0,2000.0,500],["2017-09-08",2000.0,2000.0,1900.0,2000.0,9200],["2017-09-11",1900.0,2000.0,1900.0,2000.0,215],["2017-09-12",2000.0,2200.0,2000.0,2200.0,223600],["2017-09-13",2400.0,2400.0,2400.0,2400.0,26100],["2017-09-14",2600.0,2600.0,2400.0,2500.0,96600],["2017-09-15",2300.0,2500.0,2300.0,2300.0,85200],["2017-09-18",2300.0,2300.0,2100.0,2300.0,3219830],["2017-09-19",2300.0,2400.0,2200.0,2300.0,7700],["2017-09-20",2300.0,2300.0,2100.0,2200.0,16600],["2017-09-21",2300.0,2300.0,2100.0,2200.0,29100],["2017-09-22",2100.0,2200.0,2000.0,2100.0,61800],["2017-09-25",2100.0,2200.0,2100.0,2100.0,27400],["2017-09-26",2200.0,2200.0,2000.0,2000.0,9900],["2017-09-27",2100.0,2200.0,2000.0,2000.0,32432],["2017-09-28",2100.0,2100.0,2000.0,2000.0,14500],["2017-09-29",2100.0,2200.0,2000.0,2200.0,3100],["2017-10-02",2100.0,2200.0,2100.0,2200.0,37300],["2017-10-03",2100.0,2100.0,2000.0,2100.0,10300],["2017-10-04",2100.0,2100.0,2000.0,2000.0,20500],["2017-10-05",2000.0,2200.0,2000.0,2200.0,17722],["2017-10-06",2100.0,2100.0,2000.0,2000.0,3200],["2017-10-09",2100.0,2100.0,2100.0,2100.0,30910],["2017-10-10",2100.0,2100.0,2000.0,2000.0,14200],["2017-10-11",2100.0,2100.0,2000.0,2000.0,207],["2017-10-12",2100.0,2100.0,2000.0,2000.0,13200],["2017-10-13",2000.0,2000.0,2000.0,2000.0,2300],["2017-10-16",2100.0,2100.0,2000.0,2000.0,18000],["2017-10-17",2100.0,2100.0,2000.0,2000.0,200],["2017-10-18",2100.0,2100.0,2000.0,2000.0,500],["2017-10-19",2100.0,2100.0,2000.0,2000.0,1500],["2017-10-20",2000.0,2100.0,2000.0,2000.0,9000],["2017-10-23",2100.0,2100.0,2100.0,2100.0,100],["2017-10-24",2000.0,2100.0,2000.0,2000.0,5700],["2017-10-25",2000.0,2000.0,1900.0,1900.0,9400],["2017-10-26",1900.0,1900.0,1900.0,1900.0,17200],["2017-10-27",1900.0,2000.0,1900.0,1900.0,8700],["2017-10-30",1900.0,2000.0,1900.0,2000.0,3300],["2017-10-31",2000.0,2000.0,1900.0,2000.0,5300],["2017-11-01",1900.0,1900.0,1900.0,1900.0,8900],["2017-11-02",2000.0,2000.0,1900.0,1900.0,11200],["2017-11-03",2000.0,2000.0,2000.0,2000.0,3800],["2017-11-06",1900.0,1900.0,1900.0,1900.0,500],["2017-11-07",2000.0,2000.0,2000.0,2000.0,100],["2017-11-08",2000.0,2000.0,2000.0,2000.0,3400],["2017-11-09",2000.0,2000.0,2000.0,2000.0,300],["2017-11-10",2000.0,2000.0,2000.0,2000.0,1000],["2017-11-13",2000.0,2000.0,1900.0,1900.0,7200],["2017-11-14",1900.0,2000.0,1900.0,1900.0,3000],["2017-11-15",1900.0,1900.0,1900.0,1900.0,3100],["2017-11-16",2000.0,2000.0,2000.0,2000.0,10060],["2017-11-17",1900.0,1900.0,1900.0,1900.0,11000],["2017-11-20",1900.0,1900.0,1900.0,1900.0,13600],["2017-11-21",2000.0,2000.0,2000.0,2000.0,1000],["2017-11-22",1900.0,1900.0,1900.0,1900.0,5500],["2017-11-23",1900.0,1900.0,1900.0,1900.0,300],["2017-11-24",2000.0,2000.0,1900.0,1900.0,10340],["2017-11-27",1900.0,2000.0,1900.0,1900.0,400],["2017-11-28",2000.0,2000.0,2000.0,2000.0,9000],["2017-11-29",2200.0,2200.0,2000.0,2000.0,59200],["2017-11-30",2100.0,2100.0,2000.0,2000.0,19600],["2017-12-01",2000.0,2100.0,2000.0,2100.0,35200],["2017-12-04",2100.0,2100.0,2100.0,2100.0,19400],["2017-12-05",2100.0,2100.0,2100.0,2100.0,0],["2017-12-06",2100.0,2100.0,2100.0,2100.0,3000],["2017-12-07",2000.0,2000.0,2000.0,2000.0,800],["2017-12-08",2100.0,2200.0,2100.0,2200.0,12362],["2017-12-11",2100.0,2200.0,2100.0,2200.0,36500],["2017-12-12",2300.0,2300.0,2200.0,2300.0,42600],["2017-12-13",2200.0,2300.0,2200.0,2300.0,16700],["2017-12-14",2300.0,2300.0,2300.0,2300.0,5800],["2017-12-15",2300.0,2300.0,2300.0,2300.0,12000],["2017-12-18",2300.0,2300.0,2300.0,2300.0,0],["2017-12-19",2400.0,2400.0,2400.0,2400.0,100],["2017-12-20",2400.0,2400.0,2300.0,2300.0,14760],["2017-12-21",2300.0,2300.0,2300.0,2300.0,21000],["2017-12-22",2300.0,2400.0,2300.0,2400.0,33140],["2017-12-25",2400.0,2400.0,2400.0,2400.0,9600],["2017-12-26",2500.0,2500.0,2400.0,2500.0,14650],["2017-12-27",2300.0,2500.0,2300.0,2500.0,7900],["2017-12-28",2600.0,2700.0,2600.0,2700.0,39000],["2017-12-29",2800.0,2900.0,2800.0,2900.0,109500],["2018-01-02",3000.0,3100.0,3000.0,3100.0,32800],["2018-01-03",3300.0,3400.0,3300.0,3400.0,75500],["2018-01-04",3500.0,3600.0,3100.0,3100.0,9320],["2018-01-05",3000.0,3000.0,2800.0,2800.0,6150],["2018-01-08",2600.0,3000.0,2600.0,2600.0,20200],["2018-01-09",2400.0,2600.0,2400.0,2600.0,5500],["2018-01-10",2400.0,2800.0,2400.0,2800.0,4500],["2018-01-11",2800.0,2800.0,2600.0,2700.0,12700],["2018-01-12",2700.0,2900.0,2700.0,2900.0,11600],["2018-01-15",2900.0,2900.0,2900.0,2900.0,0],["2018-01-16",2700.0,2900.0,2700.0,2900.0,5008],["2018-01-17",2700.0,2700.0,2700.0,2700.0,2800],["2018-01-18",2700.0,2700.0,2700.0,2700.0,54],["2018-01-19",2800.0,2900.0,2800.0,2900.0,12600],["2018-01-22",2900.0,3100.0,2900.0,2900.0,42200],["2018-01-23",2800.0,2800.0,2800.0,2800.0,100],["2018-01-24",3000.0,3000.0,2900.0,2900.0,17500],["2018-01-25",3000.0,3000.0,3000.0,3000.0,100],["2018-01-26",3000.0,3000.0,3000.0,3000.0,5400],["2018-01-29",3000.0,3000.0,3000.0,3000.0,0],["2018-01-30",2700.0,2700.0,2700.0,2700.0,5210],["2018-01-31",2500.0,2900.0,2500.0,2600.0,55600],["2018-02-01",2800.0,2800.0,2800.0,2800.0,6300],["2018-02-02",2800.0,2800.0,2800.0,2800.0,26900],["2018-02-05",2700.0,2700.0,2700.0,2700.0,18700],["2018-02-06",2500.0,2800.0,2500.0,2800.0,10000],["2018-02-07",2700.0,2800.0,2700.0,2800.0,25410],["2018-02-08",2900.0,2900.0,2600.0,2900.0,1400],["2018-02-09",2800.0,3100.0,2800.0,3100.0,91330],["2018-02-12",3300.0,3400.0,2800.0,2800.0,7900],["2018-02-13",2800.0,3000.0,2800.0,3000.0,10200],["2018-02-21",3200.0,3200.0,3200.0,3200.0,200],["2018-02-22",3200.0,3500.0,3200.0,3500.0,38004],["2018-02-23",3800.0,3800.0,3800.0,3800.0,9500],["2018-02-26",3500.0,4100.0,3500.0,4000.0,93562],["2018-02-27",3700.0,4200.0,3600.0,4200.0,3800],["2018-02-28",4300.0,4400.0,3800.0,4400.0,82200],["2018-03-01",4000.0,4000.0,4000.0,4000.0,160],["2018-03-02",4300.0,4300.0,4200.0,4200.0,1510],["2018-03-05",3800.0,4100.0,3800.0,4100.0,3200],["2018-03-06",3700.0,4000.0,3700.0,4000.0,1400],["2018-03-07",3600.0,3900.0,3600.0,3900.0,1900],["2018-03-08",3600.0,3600.0,3600.0,3600.0,3100],["2018-03-09",3300.0,3800.0,3300.0,3700.0,35600],["2018-03-12",3400.0,3700.0,3400.0,3400.0,15800],["2018-03-13",3200.0,3600.0,3100.0,3100.0,65300],["2018-03-14",3300.0,3400.0,3000.0,3300.0,3000],["2018-03-15",3300.0,3300.0,3300.0,3300.0,3900],["2018-03-16",3000.0,3300.0,3000.0,3000.0,40000],["2018-03-19",3200.0,3200.0,2800.0,3100.0,30000],["2018-03-20",2800.0,3200.0,2800.0,3100.0,4400],["2018-03-21",3000.0,3000.0,3000.0,3000.0,10300],["2018-03-22",3200.0,3300.0,3200.0,3300.0,11500],["2018-03-23",3300.0,3600.0,3300.0,3600.0,27332],["2018-03-26",3700.0,3900.0,3700.0,3800.0,2900],["2018-03-27",3800.0,3800.0,3800.0,3800.0,600],["2018-03-28",4100.0,4100.0,3500.0,3900.0,3600],["2018-03-29",3600.0,3800.0,3600.0,3600.0,6910],["2018-03-30",3500.0,3700.0,3500.0,3700.0,2600],["2018-04-02",3800.0,4000.0,3800.0,4000.0,27800],["2018-04-03",3700.0,3700.0,3700.0,3700.0,4700],["2018-04-04",3700.0,3700.0,3700.0,3700.0,2000],["2018-04-05",3500.0,3500.0,3500.0,3500.0,2000],["2018-04-06",3200.0,3200.0,3200.0,3200.0,3000],["2018-04-09",3300.0,3300.0,3100.0,3100.0,6600],["2018-04-10",3200.0,3200.0,3200.0,3200.0,100],["2018-04-11",3200.0,3200.0,3200.0,3200.0,0],["2018-04-12",3200.0,3200.0,3000.0,3200.0,6900],["2018-04-13",3200.0,3200.0,3000.0,3200.0,3300],["2018-04-16",3400.0,3400.0,3000.0,3400.0,800],["2018-04-17",3500.0,3600.0,3300.0,3300.0,400],["2018-04-18",3500.0,3500.0,3500.0,3500.0,100],["2018-04-19",3500.0,3500.0,3500.0,3500.0,0],["2018-04-20",3500.0,3500.0,3500.0,3500.0,0],["2018-04-23",3500.0,3500.0,3500.0,3500.0,0],["2018-04-24",3200.0,3400.0,3200.0,3400.0,1200],["2018-04-26",3100.0,3100.0,3100.0,3100.0,300],["2018-04-27",3300.0,3300.0,3300.0,3300.0,100],["2018-05-02",3600.0,3600.0,3000.0,3500.0,8200],["2018-05-03",3300.0,3300.0,3300.0,3300.0,100],["2018-05-04",3100.0,3500.0,3100.0,3500.0,200],["2018-05-07",3500.0,3500.0,3500.0,3500.0,100],["2018-05-08",3500.0,3500.0,3500.0,3500.0,0],["2018-05-09",3200.0,3600.0,3200.0,3600.0,5500],["2018-05-10",3300.0,3300.0,3300.0,3300.0,11300],["2018-05-11",3000.0,3500.0,3000.0,3500.0,12100],["2018-05-14",3500.0,3500.0,3500.0,3500.0,0],["2018-05-15",3300.0,3300.0,3300.0,3300.0,500],["2018-05-16",3200.0,3200.0,3200.0,3200.0,300],["2018-05-17",3000.0,3000.0,3000.0,3000.0,100],["2018-05-18",3000.0,3100.0,3000.0,3100.0,2800],["2018-05-21",3000.0,3000.0,3000.0,3000.0,600],["2018-05-22",3000.0,3000.0,3000.0,3000.0,100],["2018-05-23",3000.0,3000.0,3000.0,3000.0,0],["2018-05-24",3000.0,3000.0,3000.0,3000.0,0],["2018-05-25",2700.0,3100.0,2700.0,3100.0,5100],["2018-05-28",2800.0,2800.0,2800.0,2800.0,1000],["2018-05-29",2800.0,2900.0,2600.0,2600.0,3700],["2018-05-30",2700.0,2800.0,2600.0,2600.0,4300],["2018-05-31",2700.0,2800.0,2700.0,2800.0,8700],["2018-06-01",2800.0,2800.0,2800.0,2800.0,0],["2018-06-04",2700.0,2900.0,2700.0,2900.0,1100],["2018-06-05",2700.0,2700.0,2700.0,2700.0,3500],["2018-06-06",2800.0,2800.0,2600.0,2600.0,4500],["2018-06-07",2800.0,2800.0,2800.0,2800.0,100],["2018-06-08",2800.0,2800.0,2800.0,2800.0,1100],["2018-06-11",2800.0,2800.0,2700.0,2700.0,2800],["2018-06-12",2800.0,2800.0,2800.0,2800.0,1900],["2018-06-13",2900.0,2900.0,2900.0,2900.0,100],["2018-06-14",2900.0,2900.0,2900.0,2900.0,0],["2018-06-15",2700.0,2900.0,2700.0,2900.0,2600],["2018-06-18",2700.0,2900.0,2700.0,2900.0,2600],["2018-06-19",2900.0,2900.0,2900.0,2900.0,1000],["2018-06-20",2900.0,3000.0,2700.0,3000.0,2900],["2018-06-21",3000.0,3000.0,3000.0,3000.0,0],["2018-06-22",3000.0,3000.0,3000.0,3000.0,2600],["2018-06-25",3000.0,3000.0,3000.0,3000.0,1300],["2018-06-26",2700.0,2900.0,2700.0,2900.0,800],["2018-06-27",2700.0,2900.0,2700.0,2900.0,1200],["2018-06-28",2900.0,2900.0,2700.0,2700.0,1300],["2018-06-29",2800.0,2800.0,2800.0,2800.0,100],["2018-07-02",2800.0,2800.0,2800.0,2800.0,0],["2018-07-03",2800.0,2800.0,2800.0,2800.0,0],["2018-07-04",2800.0,2900.0,2800.0,2900.0,1100],["2018-07-05",2900.0,2900.0,2900.0,2900.0,0],["2018-07-06",2900.0,2900.0,2900.0,2900.0,0],["2018-07-09",2900.0,2900.0,2900.0,2900.0,0],["2018-07-10",2900.0,2900.0,2900.0,2900.0,1800],["2018-07-11",2900.0,2900.0,2900.0,2900.0,0],["2018-07-12",2900.0,2900.0,2900.0,2900.0,0],["2018-07-13",3000.0,3000.0,3000.0,3000.0,5800],["2018-07-16",3000.0,3000.0,3000.0,3000.0,700],["2018-07-17",3000.0,3000.0,3000.0,3000.0,0],["2018-07-18",3000.0,3000.0,3000.0,3000.0,0],["2018-07-19",2700.0,2700.0,2700.0,2700.0,3100],["2018-07-20",2700.0,2700.0,2700.0,2700.0,0],["2018-07-23",2900.0,2900.0,2800.0,2800.0,400],["2018-07-24",2600.0,2900.0,2600.0,2600.0,800],["2018-07-25",2600.0,2600.0,2600.0,2600.0,0],["2018-07-26",2700.0,2700.0,2700.0,2700.0,100],["2018-07-27",2700.0,2800.0,2500.0,2800.0,5400],["2018-07-30",2800.0,2800.0,2800.0,2800.0,500],["2018-07-31",2600.0,2600.0,2600.0,2600.0,2100],["2018-08-01",2700.0,2700.0,2700.0,2700.0,200],["2018-08-02",2700.0,2700.0,2700.0,2700.0,0],["2018-08-03",2600.0,2600.0,2500.0,2500.0,10100],["2018-08-06",2500.0,2500.0,2500.0,2500.0,0],["2018-08-07",2500.0,2500.0,2500.0,2500.0,0],["2018-08-08",2700.0,2700.0,2700.0,2700.0,100],["2018-08-09",2700.0,2700.0,2700.0,2700.0,0],["2018-08-10",2700.0,2700.0,2700.0,2700.0,0],["2018-08-13",2700.0,2700.0,2700.0,2700.0,0],["2018-08-14",2700.0,2700.0,2700.0,2700.0,0],["2018-08-15",2500.0,2500.0,2500.0,2500.0,100],["2018-08-16",2300.0,2500.0,2300.0,2300.0,500],["2018-08-17",2300.0,2300.0,2300.0,2300.0,0],["2018-08-20",2300.0,2300.0,2300.0,2300.0,0],["2018-08-21",2500.0,2500.0,2500.0,2500.0,100],["2018-08-22",2500.0,2500.0,2500.0,2500.0,0],["2018-08-23",2700.0,2700.0,2700.0,2700.0,900],["2018-08-24",2900.0,2900.0,2500.0,2500.0,5900],["2018-08-27",2500.0,2500.0,2500.0,2500.0,0],["2018-08-28",2400.0,2400.0,2400.0,2400.0,2600],["2018-08-29",2400.0,2400.0,2400.0,2400.0,0],["2018-08-30",2400.0,2600.0,2400.0,2600.0,3100],["2018-08-31",2800.0,2800.0,2400.0,2400.0,22200],["2018-09-04",2400.0,2600.0,2400.0,2600.0,3100],["2018-09-05",2800.0,2800.0,2800.0,2800.0,4200],["2018-09-06",2900.0,3000.0,2600.0,2600.0,9400],["2018-09-07",2600.0,2600.0,2600.0,2600.0,0],["2018-09-10",2800.0,2800.0,2800.0,2800.0,5000],["2018-09-11",3000.0,3000.0,3000.0,3000.0,3200],["2018-09-12",2700.0,3300.0,2700.0,3300.0,15600],["2018-09-13",3300.0,3300.0,3300.0,3300.0,0],["2018-09-14",3600.0,3600.0,3600.0,3600.0,100],["2018-09-17",3600.0,3600.0,3600.0,3600.0,0],["2018-09-18",3300.0,3300.0,3300.0,3300.0,100],["2018-09-19",3300.0,3300.0,3000.0,3000.0,1200],["2018-09-20",2800.0,2800.0,2800.0,2800.0,100],["2018-09-21",2800.0,2800.0,2800.0,2800.0,0],["2018-09-24",3000.0,3000.0,3000.0,3000.0,100],["2018-09-25",3000.0,3000.0,3000.0,3000.0,0],["2018-09-26",3000.0,3000.0,3000.0,3000.0,0],["2018-09-27",2700.0,2700.0,2700.0,2700.0,100],["2018-09-28",2700.0,2700.0,2700.0,2700.0,0],["2018-10-01",2900.0,2900.0,2600.0,2600.0,4800],["2018-10-02",2600.0,2600.0,2600.0,2600.0,0],["2018-10-03",2800.0,2800.0,2800.0,2800.0,100],["2018-10-04",2800.0,2800.0,2800.0,2800.0,0],["2018-10-05",2800.0,2800.0,2800.0,2800.0,0],["2018-10-08",2800.0,2800.0,2800.0,2800.0,0],["2018-10-09",3000.0,3000.0,3000.0,3000.0,300],["2018-10-10",3000.0,3000.0,3000.0,3000.0,0],["2018-10-11",2700.0,2700.0,2700.0,2700.0,200],["2018-10-12",2700.0,2700.0,2700.0,2700.0,0],["2018-10-15",2700.0,2700.0,2700.0,2700.0,0],["2018-10-16",2700.0,2700.0,2700.0,2700.0,0],["2018-10-17",2700.0,2700.0,2700.0,2700.0,0],["2018-10-18",2900.0,2900.0,2900.0,2900.0,100],["2018-10-19",2900.0,2900.0,2900.0,2900.0,0],["2018-10-22",2900.0,2900.0,2900.0,2900.0,0],["2018-10-23",2900.0,2900.0,2900.0,2900.0,0],["2018-10-24",2900.0,3000.0,2900.0,3000.0,1000],["2018-10-25",3300.0,3300.0,3300.0,3300.0,2000],["2018-10-26",3600.0,3600.0,3500.0,3500.0,5000],["2018-10-29",3700.0,3800.0,3700.0,3700.0,16400],["2018-10-30",3600.0,3600.0,3600.0,3600.0,6700],["2018-10-31",3600.0,3700.0,3600.0,3600.0,10000],["2018-11-01",3500.0,3500.0,3500.0,3500.0,100],["2018-11-02",3600.0,3800.0,3200.0,3800.0,41700],["2018-11-05",3800.0,3800.0,3800.0,3800.0,26000],["2018-11-06",4100.0,4100.0,3800.0,3800.0,1100],["2018-11-07",3500.0,3500.0,3500.0,3500.0,100],["2018-11-08",3700.0,3700.0,3200.0,3700.0,14600],["2018-11-09",3700.0,3700.0,3700.0,3700.0,100],["2018-11-12",3700.0,3700.0,3700.0,3700.0,0],["2018-11-13",3700.0,3700.0,3700.0,3700.0,0],["2018-11-14",3700.0,3700.0,3700.0,3700.0,0],["2018-11-15",3900.0,3900.0,3900.0,3900.0,100],["2018-11-16",3600.0,3600.0,3600.0,3600.0,500],["2018-11-19",3600.0,3600.0,3300.0,3500.0,190100],["2018-11-20",3800.0,3800.0,3800.0,3800.0,100],["2018-11-21",3600.0,3900.0,3600.0,3900.0,55600],["2018-11-22",3600.0,3700.0,3600.0,3700.0,200],["2018-11-23",3900.0,3900.0,3600.0,3600.0,12300],["2018-11-26",3600.0,3700.0,3600.0,3700.0,28200],["2018-11-27",3900.0,3900.0,3900.0,3900.0,400],["2018-11-28",4100.0,4100.0,3600.0,4000.0,1300],["2018-11-29",3800.0,3800.0,3800.0,3800.0,13200],["2018-11-30",3800.0,3800.0,3800.0,3800.0,200],["2018-12-03",3600.0,3600.0,3600.0,3600.0,21900],["2018-12-04",3600.0,3900.0,3600.0,3900.0,72600],["2018-12-05",3900.0,3900.0,3900.0,3900.0,0],["2018-12-06",3600.0,4000.0,3600.0,4000.0,5100],["2018-12-07",3600.0,3600.0,3600.0,3600.0,5300],["2018-12-10",3300.0,3500.0,3300.0,3500.0,600],["2018-12-11",3500.0,3500.0,3500.0,3500.0,9600],["2018-12-12",3500.0,3700.0,3500.0,3700.0,5900],["2018-12-13",3400.0,3400.0,3400.0,3400.0,18300],["2018-12-14",3400.0,3600.0,3400.0,3600.0,600],["2018-12-17",3600.0,3600.0,3600.0,3600.0,15000],["2018-12-18",3400.0,3400.0,3400.0,3400.0,5000],["2018-12-19",3400.0,3400.0,3400.0,3400.0,0],["2018-12-20",3700.0,3700.0,3700.0,3700.0,100],["2018-12-21",4000.0,4000.0,4000.0,4000.0,100],["2018-12-24",4400.0,4400.0,4400.0,4400.0,100],["2018-12-25",4800.0,4800.0,4800.0,4800.0,100],["2018-12-26",5200.0,5200.0,5200.0,5200.0,100],["2018-12-27",5200.0,5600.0,5200.0,5600.0,200],["2018-12-28",5600.0,5600.0,5600.0,5600.0,0],["2019-01-02",5600.0,5600.0,5600.0,5600.0,0],["2019-01-03",5100.0,5100.0,5100.0,5100.0,3000],["2019-01-04",4600.0,4600.0,4600.0,4600.0,7000],["2019-01-07",4900.0,4900.0,4200.0,4800.0,14400],["2019-01-08",4800.0,5100.0,4800.0,5100.0,200],["2019-01-09",5500.0,5500.0,5500.0,5500.0,100],["2019-01-10",5000.0,5000.0,5000.0,5000.0,500],["2019-01-11",5000.0,5000.0,5000.0,5000.0,0],["2019-01-14",5500.0,5500.0,5500.0,5500.0,100],["2019-01-15",5500.0,5500.0,5500.0,5500.0,0],["2019-01-16",5500.0,5500.0,5500.0,5500.0,0],["2019-01-17",5500.0,5500.0,5500.0,5500.0,0],["2019-01-18",5500.0,5500.0,5500.0,5500.0,0],["2019-01-21",5500.0,5500.0,5500.0,5500.0,0],["2019-01-22",5500.0,5500.0,5500.0,5500.0,0],["2019-01-23",5500.0,5500.0,5500.0,5500.0,0],["2019-01-24",5000.0,5000.0,5000.0,5000.0,16600],["2019-01-25",5000.0,5000.0,5000.0,5000.0,0],["2019-01-28",5000.0,5000.0,5000.0,5000.0,0],["2019-01-29",5000.0,5000.0,5000.0,5000.0,0],["2019-01-30",5000.0,5000.0,5000.0,5000.0,0],["2019-01-31",5000.0,5000.0,5000.0,5000.0,0],["2019-02-01",5000.0,5000.0,5000.0,5000.0,0],["2019-02-11",5000.0,5000.0,5000.0,5000.0,0],["2019-02-12",5000.0,5000.0,5000.0,5000.0,0],["2019-02-13",5000.0,5000.0,5000.0,5000.0,0],["2019-02-14",5000.0,5000.0,5000.0,5000.0,2284632],["2019-02-15",5000.0,5000.0,5000.0,5000.0,2500000],["2019-02-18",5000.0,5500.0,4500.0,4500.0,235393],["2019-02-19",4500.0,4500.0,4500.0,4500.0,0],["2019-02-20",4500.0,4500.0,4500.0,4500.0,0],["2019-02-21",4500.0,4500.0,4500.0,4500.0,0],["2019-02-22",4500.0,4500.0,4500.0,4500.0,0],["2019-02-25",4500.0,4500.0,4500.0,4500.0,0],["2019-02-26",4500.0,4500.0,4500.0,4500.0,0],["2019-02-27",4500.0,4500.0,4500.0,4500.0,0],["2019-02-28",4500.0,4500.0,4500.0,4500.0,0],["2019-03-01",4500.0,4500.0,4500.0,4500.0,0],["2019-03-04",4500.0,4500.0,4500.0,4500.0,0],["2019-03-05",4500.0,4500.0,4500.0,4500.0,0],["2019-03-06",4500.0,4500.0,4500.0,4500.0,0],["2019-03-07",4500.0,4500.0,4500.0,4500.0,0],["2019-03-08",4500.0,4500.0,4500.0,4500.0,0],["2019-03-11",4500.0,4500.0,4500.0,4500.0,0],["2019-03-12",4500.0,4500.0,4500.0,4500.0,0],["2019-03-13",4900.0,4900.0,4900.0,4900.0,100],["2019-03-14",4900.0,4900.0,4900.0,4900.0,0],["2019-03-15",5300.0,5300.0,5300.0,5300.0,100],["2019-03-18",4800.0,4800.0,4800.0,4800.0,4500],["2019-03-19",4400.0,4400.0,4400.0,4400.0,1000],["2019-03-20",4400.0,4400.0,4400.0,4400.0,0],["2019-03-21",4400.0,4400.0,4400.0,4400.0,0],["2019-03-22",4400.0,4400.0,4400.0,4400.0,0],["2019-03-25",4400.0,4400.0,4400.0,4400.0,0],["2019-03-26",4400.0,4400.0,4400.0,4400.0,0],["2019-03-27",4000.0,4000.0,4000.0,4000.0,100],["2019-03-28",4000.0,4000.0,4000.0,4000.0,0],["2019-03-29",3600.0,3600.0,3600.0,3600.0,100],["2019-04-01",3600.0,3600.0,3600.0,3600.0,600],["2019-04-02",3600.0,3600.0,3600.0,3600.0,0],["2019-04-03",3900.0,3900.0,3800.0,3800.0,200],["2019-04-04",3600.0,3600.0,3500.0,3500.0,600],["2019-04-05",3800.0,3800.0,3200.0,3200.0,600],["2019-04-08",3200.0,3200.0,3200.0,3200.0,0],["2019-04-09",3500.0,3500.0,3500.0,3500.0,300],["2019-04-10",3500.0,3500.0,3500.0,3500.0,0],["2019-04-11",3500.0,3500.0,3500.0,3500.0,0],["2019-04-12",3200.0,3200.0,3200.0,3200.0,200],["2019-04-16",3400.0,3400.0,3400.0,3400.0,100],["2019-04-17",3400.0,3400.0,3400.0,3400.0,0],["2019-04-18",3400.0,3400.0,3400.0,3400.0,0],["2019-04-19",3400.0,3400.0,3400.0,3400.0,0],["2019-04-22",3400.0,3400.0,3400.0,3400.0,0],["2019-04-23",3100.0,3600.0,3100.0,3600.0,900],["2019-04-24",3600.0,3600.0,3600.0,3600.0,0],["2019-04-25",3600.0,3600.0,3600.0,3600.0,0],["2019-04-26",3600.0,3600.0,3600.0,3600.0,0],["2019-05-02",3600.0,3600.0,3600.0,3600.0,0],["2019-05-03",3600.0,3600.0,3600.0,3600.0,0],["2019-05-06",3600.0,3600.0,3600.0,3600.0,0],["2019-05-07",3600.0,3600.0,3600.0,3600.0,0],["2019-05-08",3600.0,3600.0,3600.0,3600.0,0],["2019-05-09",3600.0,3600.0,3600.0,3600.0,0],["2019-05-10",3600.0,3600.0,3600.0,3600.0,0],["2019-05-13",3600.0,3600.0,3600.0,3600.0,0],["2019-05-14",3300.0,3300.0,3300.0,3300.0,100],["2019-05-15",3300.0,3300.0,3000.0,3000.0,35000],["2019-05-16",2700.0,2800.0,2700.0,2700.0,44000],["2019-05-17",2500.0,2900.0,2500.0,2900.0,62000],["2019-05-27",4000.0,4000.0,2900.0,3800.0,1900],["2019-05-28",2900.0,2900.0,2900.0,2900.0,3600],["2019-05-29",2700.0,2700.0,2700.0,2700.0,400],["2019-05-30",2900.0,3000.0,2900.0,3000.0,200],["2019-05-31",3000.0,3000.0,3000.0,3000.0,0],["2019-06-03",3000.0,3000.0,3000.0,3000.0,0],["2019-06-04",2600.0,3400.0,2600.0,3300.0,3600],["2019-06-05",3300.0,3300.0,3300.0,3300.0,100],["2019-06-06",3300.0,3300.0,3300.0,3300.0,0],["2019-06-07",3300.0,3300.0,3300.0,3300.0,0],["2019-06-10",3300.0,3300.0,3300.0,3300.0,0],["2019-06-11",3300.0,3300.0,3300.0,3300.0,0],["2019-06-12",3300.0,3300.0,3300.0,3300.0,0],["2019-06-13",3300.0,3700.0,3300.0,3700.0,21500],["2019-06-14",4000.0,4000.0,4000.0,4000.0,500],["2019-06-17",3400.0,3400.0,3400.0,3400.0,800],["2019-06-18",3900.0,3900.0,3900.0,3900.0,100],["2019-06-19",3900.0,3900.0,3900.0,3900.0,0],["2019-06-20",4200.0,4200.0,4200.0,4200.0,100],["2019-06-21",4500.0,4500.0,4500.0,4500.0,100],["2019-06-24",4500.0,4500.0,4500.0,4500.0,0],["2019-06-25",4800.0,4800.0,4800.0,4800.0,100],["2019-06-26",5000.0,5000.0,5000.0,5000.0,100],["2019-06-27",4500.0,4500.0,4500.0,4500.0,300],["2019-06-28",4500.0,4500.0,4500.0,4500.0,0],["2019-07-01",4500.0,4500.0,4500.0,4500.0,0],["2019-07-02",4500.0,4500.0,4500.0,4500.0,0],["2019-07-03",4500.0,4500.0,4500.0,4500.0,0],["2019-07-04",4800.0,5100.0,4300.0,4300.0,400],["2019-07-05",4800.0,4800.0,4800.0,4800.0,0],["2019-07-08",5000.0,5500.0,4500.0,4500.0,500],["2019-07-09",5000.0,5000.0,5000.0,5000.0,0],["2019-07-10",5000.0,5000.0,5000.0,5000.0,0],["2019-07-11",5000.0,5000.0,5000.0,5000.0,0],["2019-07-12",5000.0,5000.0,5000.0,5000.0,0],["2019-07-15",5000.0,5000.0,5000.0,5000.0,0],["2019-07-16",5000.0,5000.0,5000.0,5000.0,0],["2019-07-17",5700.0,5700.0,4300.0,4300.0,200],["2019-07-18",5000.0,5000.0,5000.0,5000.0,0],["2019-07-19",5000.0,5000.0,5000.0,5000.0,0],["2019-07-22",5000.0,5000.0,5000.0,5000.0,0],["2019-07-23",5000.0,5000.0,5000.0,5000.0,0],["2019-07-24",5000.0,5000.0,5000.0,5000.0,0],["2019-07-25",4300.0,4300.0,4300.0,4300.0,100],["2019-07-26",4300.0,4300.0,4300.0,4300.0,0],["2019-07-29",4300.0,4300.0,4300.0,4300.0,0],["2019-07-30",4300.0,4300.0,4300.0,4300.0,0],["2019-07-31",4300.0,4300.0,4300.0,4300.0,0],["2019-08-01",4300.0,4300.0,4300.0,4300.0,0],["2019-08-02",4300.0,4300.0,4300.0,4300.0,0],["2019-08-05",4300.0,4300.0,4300.0,4300.0,0],["2019-08-06",4300.0,4300.0,4300.0,4300.0,0],["2019-08-07",4300.0,4300.0,4300.0,4300.0,0],["2019-08-08",4300.0,4300.0,4300.0,4300.0,0],["2019-08-09",4300.0,4300.0,4300.0,4300.0,0],["2019-08-12",4300.0,4300.0,4300.0,4300.0,0],["2019-08-13",4300.0,4300.0,4300.0,4300.0,0],["2019-08-14",4300.0,4300.0,4300.0,4300.0,0],["2019-08-15",4300.0,4300.0,4300.0,4300.0,0],["2019-08-16",4300.0,4300.0,4300.0,4300.0,0],["2019-08-19",4300.0,4300.0,4300.0,4300.0,0],["2019-08-20",4300.0,4300.0,4300.0,4300.0,0],["2019-08-21",4300.0,4300.0,4300.0,4300.0,0],["2019-08-22",3700.0,3700.0,3700.0,3700.0,100],["2019-08-23",3700.0,3700.0,3700.0,3700.0,0],["2019-08-26",3700.0,3700.0,3700.0,3700.0,0],["2019-08-27",3700.0,3700.0,3700.0,3700.0,0],["2019-08-28",3700.0,3700.0,3700.0,3700.0,0],["2019-08-29",3700.0,3700.0,3700.0,3700.0,0],["2019-08-30",3700.0,3700.0,3700.0,3700.0,0],["2019-09-03",3700.0,3700.0,3700.0,3700.0,0],["2019-09-04",3700.0,3700.0,3700.0,3700.0,0],["2019-09-05",3700.0,3700.0,3700.0,3700.0,0],["2019-09-06",3700.0,3700.0,3700.0,3700.0,0],["2019-09-09",3700.0,3700.0,3700.0,3700.0,0],["2019-09-10",3700.0,3700.0,3700.0,3700.0,0],["2019-09-11",3700.0,3700.0,3700.0,3700.0,0],["2019-09-12",3700.0,3700.0,3700.0,3700.0,0],["2019-09-13",3700.0,3700.0,3700.0,3700.0,0],["2019-09-16",3700.0,3700.0,3700.0,3700.0,0],["2019-09-17",3700.0,3700.0,3700.0,3700.0,0],["2019-09-18",3700.0,3700.0,3700.0,3700.0,0],["2019-09-19",3700.0,3700.0,3700.0,3700.0,0],["2019-09-20",3700.0,3700.0,3700.0,3700.0,0],["2019-09-23",3700.0,3700.0,3700.0,3700.0,0],["2019-09-24",3700.0,3700.0,3700.0,3700.0,0],["2019-09-25",3700.0,3700.0,3700.0,3700.0,0],["2019-09-26",3700.0,3700.0,3700.0,3700.0,0],["2019-09-27",3700.0,3700.0,3700.0,3700.0,0],["2019-09-30",3700.0,3700.0,3700.0,3700.0,0],["2019-10-01",2400.0,3600.0,2400.0,3600.0,8900],["2019-10-02",3500.0,3500.0,3500.0,3500.0,0],["2019-10-03",4000.0,4000.0,4000.0,4000.0,100],["2019-10-04",4000.0,4000.0,4000.0,4000.0,0],["2019-10-07",4500.0,4500.0,4500.0,4500.0,100],["2019-10-08",4500.0,4500.0,4500.0,4500.0,0],["2019-10-09",4500.0,4500.0,4500.0,4500.0,0],["2019-10-10",4500.0,4500.0,4500.0,4500.0,0],["2019-10-11",4500.0,4500.0,4500.0,4500.0,0],["2019-10-14",4500.0,4500.0,4500.0,4500.0,0],["2019-10-15",4500.0,4500.0,4500.0,4500.0,0],["2019-10-16",4500.0,4500.0,4500.0,4500.0,0],["2019-10-17",4500.0,4500.0,4500.0,4500.0,0],["2019-10-18",4500.0,4500.0,4500.0,4500.0,0],["2019-10-21",4500.0,4500.0,4500.0,4500.0,0],["2019-10-22",3900.0,3900.0,3900.0,3900.0,30400],["2019-10-23",3400.0,4100.0,3400.0,4100.0,1500],["2019-10-24",3600.0,3600.0,3600.0,3600.0,0],["2019-10-25",3600.0,3600.0,3600.0,3600.0,0],["2019-10-28",3600.0,3600.0,3600.0,3600.0,0],["2019-10-29",3600.0,3600.0,3600.0,3600.0,0],["2019-10-30",3600.0,3600.0,3600.0,3600.0,0],["2019-10-31",3600.0,3600.0,3600.0,3600.0,0],["2019-11-01",3600.0,3800.0,3600.0,3800.0,3000],["2019-11-04",3800.0,3800.0,3800.0,3800.0,0],["2019-11-05",3800.0,3800.0,3800.0,3800.0,0],["2019-11-06",3800.0,3800.0,3800.0,3800.0,0],["2019-11-07",3800.0,3800.0,3800.0,3800.0,0],["2019-11-08",3800.0,3800.0,3800.0,3800.0,0],["2019-11-11",3800.0,3800.0,3800.0,3800.0,0],["2019-11-12",3800.0,3800.0,3800.0,3800.0,0],["2019-11-13",3800.0,3800.0,3800.0,3800.0,0],["2019-11-14",3800.0,3800.0,3800.0,3800.0,0],["2019-11-15",3800.0,3800.0,3800.0,3800.0,0],["2019-11-18",3800.0,3800.0,3800.0,3800.0,0],["2019-11-19",3800.0,3800.0,3800.0,3800.0,0],["2019-11-20",3800.0,3800.0,3800.0,3800.0,0],["2019-11-21",3800.0,3800.0,3800.0,3800.0,0],["2019-11-22",3800.0,3800.0,3800.0,3800.0,0],["2019-11-25",3800.0,3800.0,3800.0,3800.0,0],["2019-11-26",3800.0,3800.0,3800.0,3800.0,0],["2019-11-27",3800.0,3800.0,3800.0,3800.0,0],["2019-11-28",3300.0,3300.0,3300.0,3300.0,3500],["2019-11-29",2900.0,2900.0,2900.0,2900.0,300],["2019-12-02",2900.0,2900.0,2900.0,2900.0,0],["2019-12-03",2600.0,2600.0,2600.0,2600.0,100],["2019-12-04",2500.0,2500.0,2300.0,2400.0,3600],["2019-12-05",2300.0,2300.0,2300.0,2300.0,100],["2019-12-06",2200.0,2200.0,2200.0,2200.0,400],["2019-12-09",2200.0,2300.0,2200.0,2300.0,3200],["2019-12-10",2000.0,2300.0,1900.0,2300.0,1500],["2019-12-11",2100.0,2300.0,2100.0,2100.0,800],["2019-12-12",2000.0,2200.0,2000.0,2200.0,600],["2019-12-13",2000.0,2000.0,1900.0,1900.0,400],["2019-12-16",2000.0,2300.0,2000.0,2300.0,1400],["2019-12-17",2100.0,2100.0,2100.0,2100.0,300],["2019-12-18",2000.0,2000.0,1900.0,1900.0,200],["2019-12-19",2000.0,2000.0,2000.0,2000.0,0],["2019-12-20",2300.0,2300.0,1800.0,1900.0,2300],["2019-12-23",2100.0,2400.0,2000.0,2000.0,300],["2019-12-24",2000.0,2000.0,2000.0,2000.0,100],["2019-12-25",1900.0,1900.0,1900.0,1900.0,100],["2019-12-26",1900.0,1900.0,1900.0,1900.0,0],["2019-12-27",1900.0,2000.0,1900.0,2000.0,4500],["2019-12-30",1900.0,2000.0,1900.0,2000.0,700],["2019-12-31",2200.0,2200.0,2100.0,2100.0,300],["2020-01-02",2300.0,2300.0,2300.0,2300.0,2600],["2020-01-03",2000.0,2000.0,2000.0,2000.0,100],["2020-01-06",1900.0,1900.0,1900.0,1900.0,100],["2020-01-07",1900.0,2100.0,1900.0,2100.0,3200],["2020-01-08",2000.0,2000.0,2000.0,2000.0,100],["2020-01-09",2000.0,2000.0,2000.0,2000.0,100],["2020-01-10",2200.0,2200.0,2200.0,2200.0,200],["2020-01-13",2400.0,2400.0,2400.0,2400.0,100],["2020-01-14",2500.0,2500.0,2500.0,2500.0,100],["2020-01-15",2700.0,2700.0,2700.0,2700.0,700],["2020-01-16",3000.0,3000.0,3000.0,3000.0,200],["2020-01-17",3200.0,3200.0,3200.0,3200.0,200],["2020-01-20",3400.0,3500.0,2800.0,3500.0,700],["2020-01-21",3500.0,3500.0,3500.0,3500.0,100],["2020-01-22",3800.0,3800.0,3800.0,3800.0,200],["2020-01-30",4100.0,4100.0,4100.0,4100.0,100],["2020-01-31",4100.0,4100.0,4100.0,4100.0,0],["2020-02-03",4600.0,4600.0,4600.0,4600.0,5800],["2020-02-04",4600.0,4600.0,4600.0,4600.0,0],["2020-02-05",4600.0,4600.0,4600.0,4600.0,0],["2020-02-06",4600.0,4600.0,4600.0,4600.0,0],["2020-02-07",4600.0,4600.0,4600.0,4600.0,0],["2020-02-10",5000.0,5100.0,5000.0,5100.0,200],["2020-02-11",5600.0,5600.0,5100.0,5100.0,200],["2020-02-12",5400.0,5400.0,5400.0,5400.0,0],["2020-02-13",5900.0,5900.0,5900.0,5900.0,100],["2020-02-14",5900.0,5900.0,5900.0,5900.0,0],["2020-02-17",5900.0,5900.0,5900.0,5900.0,0],["2020-02-18",5900.0,5900.0,5900.0,5900.0,0],["2020-02-19",5900.0,5900.0,5900.0,5900.0,0],["2020-02-20",5900.0,5900.0,5900.0,5900.0,0],["2020-02-21",5900.0,5900.0,5900.0,5900.0,0],["2020-02-24",5100.0,5100.0,5100.0,5100.0,5800],["2020-02-25",5100.0,5100.0,5100.0,5100.0,0],["2020-02-26",5100.0,5100.0,5100.0,5100.0,0],["2020-02-27",5100.0,5100.0,5100.0,5100.0,0],["2020-02-28",5100.0,5100.0,5100.0,5100.0,0],["2020-03-02",5100.0,5100.0,5100.0,5100.0,0],["2020-03-03",5100.0,5100.0,5100.0,5100.0,0],["2020-03-04",5100.0,5100.0,5100.0,5100.0,0],["2020-03-05",5100.0,5100.0,5100.0,5100.0,0],["2020-03-06",5100.0,5100.0,5100.0,5100.0,0],["2020-03-09",5100.0,5100.0,5100.0,5100.0,0],["2020-03-10",5100.0,5100.0,5100.0,5100.0,0],["2020-03-11",5100.0,5100.0,5100.0,5100.0,0],["2020-03-12",5100.0,5100.0,5100.0,5100.0,0],["2020-03-13",5100.0,5100.0,5100.0,5100.0,0],["2020-03-16",4400.0,4400.0,4400.0,4400.0,100],["2020-03-17",3800.0,3800.0,3800.0,3800.0,100],["2020-03-18",3800.0,3800.0,3800.0,3800.0,0],["2020-03-19",3800.0,3800.0,3800.0,3800.0,0],["2020-03-20",3800.0,3800.0,3800.0,3800.0,0],["2020-03-23",3800.0,3800.0,3800.0,3800.0,0],["2020-03-24",3800.0,3800.0,3800.0,3800.0,0],["2020-03-25",3800.0,3800.0,3800.0,3800.0,0],["2020-03-26",3800.0,3800.0,3800.0,3800.0,0],["2020-03-27",3800.0,3800.0,3800.0,3800.0,0],["2020-03-30",3800.0,3800.0,3800.0,3800.0,0],["2020-03-31",3800.0,3800.0,3800.0,3800.0,0],["2020-04-01",3800.0,3800.0,3800.0,3800.0,0],["2020-04-03",3800.0,3800.0,3800.0,3800.0,0],["2020-04-06",3800.0,3800.0,3800.0,3800.0,0],["2020-04-07",3800.0,3800.0,3800.0,3800.0,0],["2020-04-08",3300.0,3300.0,3300.0,3300.0,1000],["2020-04-09",3300.0,3300.0,3300.0,3300.0,0],["2020-04-10",3300.0,3300.0,3300.0,3300.0,0],["2020-04-13",3300.0,3300.0,3300.0,3300.0,0],["2020-04-14",3300.0,3300.0,3300.0,3300.0,0],["2020-04-15",3300.0,3300.0,3300.0,3300.0,0],["2020-04-16",2900.0,2900.0,2900.0,2900.0,100],["2020-04-17",2500.0,2500.0,2500.0,2500.0,100],["2020-04-20",2200.0,2200.0,2200.0,2200.0,500],["2020-04-21",1900.0,2400.0,1900.0,2400.0,27600],["2020-04-22",1800.0,1800.0,1700.0,1700.0,7400],["2020-04-23",1900.0,1900.0,1900.0,1900.0,700],["2020-04-24",1800.0,2000.0,1800.0,2000.0,3700],["2020-04-27",1900.0,1900.0,1900.0,1900.0,0],["2020-04-28",1900.0,1900.0,1900.0,1900.0,0],["2020-04-29",1700.0,1900.0,1700.0,1900.0,37300],["2020-05-04",1600.0,1600.0,1600.0,1600.0,3100],["2020-05-05",1500.0,1600.0,1500.0,1600.0,5800],["2020-05-06",1600.0,1700.0,1600.0,1700.0,19900],["2020-05-07",1600.0,1700.0,1600.0,1600.0,10200],["2020-05-08",1700.0,1700.0,1700.0,1700.0,2000],["2020-05-11",1800.0,1800.0,1600.0,1600.0,34400],["2020-05-12",1600.0,1800.0,1600.0,1800.0,34000],["2020-05-13",2000.0,2000.0,2000.0,2000.0,1500],["2020-05-14",2300.0,2300.0,2300.0,2300.0,40700],["2020-05-15",2600.0,2600.0,2600.0,2600.0,7000],["2020-05-18",2800.0,2900.0,2800.0,2900.0,42200],["2020-05-19",3200.0,3300.0,2500.0,2800.0,30500],["2020-05-20",2600.0,2600.0,2300.0,2300.0,19300],["2020-05-21",2300.0,2300.0,2300.0,2300.0,8300],["2020-05-22",2200.0,2400.0,2200.0,2400.0,1600],["2020-05-25",2400.0,2400.0,2200.0,2200.0,5500],["2020-05-26",2200.0,2500.0,2200.0,2500.0,5800],["2020-05-27",2500.0,2500.0,2500.0,2500.0,500],["2020-05-28",2200.0,2400.0,2200.0,2400.0,2100],["2020-05-29",2300.0,2400.0,2200.0,2200.0,478000],["2020-06-01",2600.0,2600.0,2500.0,2600.0,11400],["2020-06-02",2800.0,2800.0,2600.0,2600.0,17900],["2020-06-03",2800.0,2800.0,2800.0,2800.0,0],["2020-06-04",2400.0,2500.0,2400.0,2500.0,13900],["2020-06-05",2500.0,2500.0,2500.0,2500.0,17200],["2020-06-08",2500.0,2500.0,2400.0,2400.0,33200],["2020-06-09",2300.0,2600.0,2300.0,2400.0,25900],["2020-06-10",2300.0,2600.0,2200.0,2600.0,24800],["2020-06-11",2600.0,2600.0,2500.0,2600.0,29200],["2020-06-12",2600.0,2600.0,2600.0,2600.0,0],["2020-06-15",2300.0,2300.0,2300.0,2300.0,11100],["2020-06-16",2400.0,2500.0,2000.0,2400.0,33400],["2020-06-17",2100.0,2100.0,2000.0,2100.0,20100],["2020-06-18",2200.0,2300.0,2200.0,2300.0,9300],["2020-06-19",2100.0,2300.0,2000.0,2100.0,28100],["2020-06-22",2200.0,2200.0,2200.0,2200.0,1500],["2020-06-23",2200.0,2200.0,2200.0,2200.0,1200],["2020-06-24",2000.0,2200.0,2000.0,2100.0,3300],["2020-06-25",2200.0,2200.0,2100.0,2100.0,2300],["2020-06-26",2000.0,2000.0,2000.0,2000.0,2800],["2020-06-29",2000.0,2100.0,1900.0,2100.0,7700],["2020-06-30",2000.0,2000.0,2000.0,2000.0,5000],["2020-07-01",2000.0,2000.0,2000.0,2000.0,0],["2020-07-02",2000.0,2000.0,1900.0,2000.0,5000],["2020-07-03",2000.0,2000.0,2000.0,2000.0,0],["2020-07-06",2000.0,2000.0,2000.0,2000.0,0],["2020-07-07",2000.0,2000.0,2000.0,2000.0,0],["2020-07-08",1800.0,2000.0,1800.0,1900.0,5200],["2020-07-09",1900.0,1900.0,1900.0,1900.0,4900],["2020-07-10",2000.0,2100.0,1900.0,2100.0,25400],["2020-07-13",2000.0,2200.0,2000.0,2100.0,6200],["2020-07-14",2200.0,2300.0,2200.0,2300.0,2000],["2020-07-15",2200.0,2200.0,2200.0,2200.0,1100],["2020-07-16",2200.0,2200.0,2200.0,2200.0,0],["2020-07-17",2200.0,2200.0,1900.0,1900.0,11100],["2020-07-20",2100.0,2100.0,2100.0,2100.0,9500],["2020-07-21",2100.0,2100.0,2100.0,2100.0,0],["2020-07-22",2000.0,2000.0,2000.0,2000.0,1500],["2020-07-23",1900.0,1900.0,1900.0,1900.0,12000],["2020-07-24",1900.0,1900.0,1900.0,1900.0,0],["2020-07-27",1800.0,2000.0,1800.0,1800.0,6800],["2020-07-28",1700.0,1900.0,1700.0,1900.0,400],["2020-07-29",2000.0,2100.0,2000.0,2100.0,200],["2020-07-30",1800.0,1900.0,1800.0,1900.0,500],["2020-07-31",1700.0,1900.0,1700.0,1900.0,9000],["2020-08-03",1800.0,1800.0,1700.0,1700.0,300],["2020-08-04",1900.0,1900.0,1900.0,1900.0,400],["2020-08-05",2000.0,2000.0,1700.0,1700.0,300],["2020-08-06",1900.0,2000.0,1900.0,2000.0,154600],["2020-08-07",1800.0,1800.0,1700.0,1800.0,6800],["2020-08-10",1900.0,1900.0,1900.0,1900.0,1000],["2020-08-11",2000.0,2000.0,2000.0,2000.0,100],["2020-08-12",2000.0,2000.0,2000.0,2000.0,0],["2020-08-13",1900.0,1900.0,1900.0,1900.0,400],["2020-08-14",1900.0,1900.0,1900.0,1900.0,0],["2020-08-17",1900.0,1900.0,1900.0,1900.0,2000],["2020-08-18",1800.0,2100.0,1800.0,2100.0,11000],["2020-08-19",2100.0,2100.0,2100.0,2100.0,0],["2020-08-20",1900.0,2000.0,1900.0,2000.0,200],["2020-08-21",1900.0,1900.0,1900.0,1900.0,100],["2020-08-24",1900.0,1900.0,1900.0,1900.0,15900],["2020-08-25",2000.0,2000.0,2000.0,2000.0,4000],["2020-08-26",2000.0,2100.0,1900.0,1900.0,300],["2020-08-27",2000.0,2100.0,2000.0,2000.0,11400],["2020-08-28",2100.0,2200.0,2000.0,2100.0,28600],["2020-08-31",2300.0,2400.0,2300.0,2400.0,47500],["2020-09-01",2700.0,2700.0,2600.0,2700.0,48400],["2020-09-03",2600.0,2600.0,2400.0,2500.0,39200],["2020-09-04",2300.0,2600.0,2300.0,2500.0,7700],["2020-09-07",2400.0,2600.0,2300.0,2500.0,11700],["2020-09-08",2300.0,2400.0,2300.0,2400.0,4200],["2020-09-09",2400.0,2400.0,2400.0,2400.0,6600],["2020-09-10",2400.0,2600.0,2400.0,2600.0,10100],["2020-09-11",2500.0,2500.0,2400.0,2400.0,5500],["2020-09-14",2500.0,2500.0,2500.0,2500.0,4700],["2020-09-15",2500.0,2500.0,2400.0,2400.0,8600],["2020-09-16",2400.0,2500.0,2400.0,2500.0,7600],["2020-09-17",2500.0,2600.0,2500.0,2600.0,22000],["2020-09-18",2700.0,2900.0,2700.0,2900.0,21800],["2020-09-21",2800.0,2800.0,2600.0,2600.0,3300],["2020-09-22",2700.0,2700.0,2600.0,2600.0,5400],["2020-09-23",2600.0,2700.0,2600.0,2700.0,16100],["2020-09-24",2600.0,2600.0,2500.0,2600.0,18100],["2020-09-25",2500.0,2700.0,2500.0,2700.0,24800],["2020-09-28",2600.0,2600.0,2600.0,2600.0,0],["2020-09-29",2400.0,2500.0,2400.0,2500.0,30500],["2020-09-30",2400.0,2400.0,2300.0,2300.0,16500],["2020-10-01",2300.0,2500.0,2300.0,2500.0,4700],["2020-10-02",2400.0,2400.0,2200.0,2400.0,9100],["2020-10-05",2400.0,2500.0,2400.0,2500.0,2400],["2020-10-06",2500.0,2500.0,2500.0,2500.0,100],["2020-10-07",2500.0,2500.0,2500.0,2500.0,1000],["2020-10-08",2400.0,2500.0,2400.0,2500.0,6500],["2020-10-09",2500.0,2500.0,2400.0,2400.0,1800],["2020-10-12",2400.0,2400.0,2300.0,2300.0,4000],["2020-10-13",2400.0,2400.0,2400.0,2400.0,2200],["2020-10-14",2400.0,2500.0,2300.0,2500.0,13700],["2020-10-15",2400.0,2400.0,2400.0,2400.0,200],["2020-10-16",2400.0,2400.0,2400.0,2400.0,0],["2020-10-19",2400.0,2400.0,2400.0,2400.0,0],["2020-10-20",2300.0,2300.0,2300.0,2300.0,1500],["2020-10-21",2400.0,2400.0,2400.0,2400.0,100],["2020-10-22",2400.0,2400.0,2400.0,2400.0,0],["2020-10-23",2300.0,2300.0,2100.0,2100.0,46800],["2020-10-26",2300.0,2300.0,2100.0,2100.0,1100],["2020-10-27",2300.0,2300.0,2300.0,2300.0,0],["2020-10-28",2100.0,2100.0,2000.0,2000.0,16300],["2020-10-29",2000.0,2200.0,1900.0,2200.0,16300],["2020-10-30",1900.0,1900.0,1900.0,1900.0,0],["2020-11-02",2100.0,2100.0,2100.0,2100.0,3100],["2020-11-03",2200.0,2200.0,2000.0,2000.0,11100],["2020-11-04",2100.0,2200.0,2100.0,2200.0,3200],["2020-11-05",2100.0,2100.0,2100.0,2100.0,24300],["2020-11-06",2100.0,2100.0,2100.0,2100.0,0],["2020-11-09",2200.0,2200.0,2100.0,2200.0,31600],["2020-11-10",2300.0,2500.0,2300.0,2500.0,34100],["2020-11-11",2800.0,2800.0,2700.0,2800.0,64600],["2020-11-12",2600.0,2700.0,2500.0,2700.0,14600],["2020-11-13",2500.0,2500.0,2500.0,2500.0,3500],["2020-11-16",2700.0,2700.0,2400.0,2500.0,11800],["2020-11-17",2400.0,2500.0,2300.0,2500.0,10700],["2020-11-18",2500.0,2500.0,2500.0,2500.0,100],["2020-11-19",2400.0,2400.0,2200.0,2200.0,10000],["2020-11-20",2400.0,2400.0,2300.0,2400.0,16700],["2020-11-23",2300.0,2300.0,2300.0,2300.0,100],["2020-11-24",2300.0,2300.0,2300.0,2300.0,2000],["2020-11-25",2400.0,2400.0,2200.0,2400.0,3000],["2020-11-26",2300.0,2300.0,2300.0,2300.0,4200],["2020-11-27",2200.0,2300.0,2200.0,2300.0,700],["2020-11-30",2300.0,2300.0,2200.0,2200.0,7300],["2020-12-01",2300.0,2300.0,2300.0,2300.0,1500],["2020-12-02",2400.0,2400.0,2400.0,2400.0,1300],["2020-12-03",2500.0,2500.0,2500.0,2500.0,2100],["2020-12-04",2600.0,2600.0,2500.0,2500.0,1100],["2020-12-07",2400.0,2400.0,2400.0,2400.0,10000],["2020-12-08",2500.0,2500.0,2500.0,2500.0,2200],["2020-12-09",2500.0,2600.0,2500.0,2500.0,6100],["2020-12-10",2400.0,2500.0,2300.0,2500.0,11300],["2020-12-11",2500.0,2500.0,2500.0,2500.0,100],["2020-12-14",2500.0,2500.0,2400.0,2500.0,2200],["2020-12-15",2600.0,2700.0,2500.0,2700.0,40300],["2020-12-16",2700.0,2700.0,2600.0,2600.0,6100],["2020-12-17",2700.0,2900.0,2700.0,2900.0,108100],["2020-12-18",3000.0,3300.0,2900.0,3100.0,52300],["2020-12-21",2800.0,3200.0,2700.0,3200.0,76500],["2020-12-22",2700.0,3100.0,2700.0,3100.0,28300],["2020-12-23",3400.0,3400.0,3100.0,3400.0,73800],["2020-12-24",3500.0,3500.0,3000.0,3400.0,4300],["2020-12-25",3400.0,3400.0,3100.0,3400.0,22000],["2020-12-28",3400.0,3600.0,3300.0,3500.0,5600],["2020-12-29",3000.0,3600.0,3000.0,3500.0,119300],["2020-12-30",3200.0,3400.0,3100.0,3400.0,8800],["2020-12-31",3000.0,3400.0,2800.0,3400.0,30500],["2021-01-04",3300.0,3300.0,3300.0,3300.0,2000],["2021-01-05",3400.0,3500.0,3100.0,3500.0,39600],["2021-01-06",3200.0,3500.0,3200.0,3400.0,13000],["2021-01-07",3300.0,3700.0,3300.0,3700.0,42300],["2021-01-08",3600.0,4000.0,3600.0,4000.0,61400],["2021-01-11",4400.0,4400.0,4300.0,4300.0,33200],["2021-01-12",4400.0,4600.0,4300.0,4500.0,3200],["2021-01-13",4800.0,4800.0,4200.0,4200.0,36800],["2021-01-14",3700.0,4700.0,3700.0,4700.0,1400],["2021-01-15",5100.0,5100.0,4300.0,4800.0,500],["2021-01-18",4300.0,4500.0,4300.0,4500.0,40200],["2021-01-19",4100.0,4500.0,3800.0,4500.0,11800],["2021-01-20",4600.0,4600.0,4600.0,4600.0,4500],["2021-01-21",4600.0,5200.0,4100.0,5100.0,13200],["2021-01-22",4200.0,4500.0,4200.0,4500.0,5800],["2021-01-25",4400.0,4500.0,4200.0,4500.0,3600],["2021-01-26",4500.0,4500.0,4300.0,4500.0,6200],["2021-01-27",4300.0,4300.0,3900.0,3900.0,4100],["2021-01-28",3400.0,3400.0,3400.0,3400.0,800],["2021-01-29",3400.0,3900.0,3000.0,3900.0,11200],["2021-02-01",3900.0,3900.0,3400.0,3400.0,800],["2021-02-02",3500.0,3500.0,3500.0,3500.0,0],["2021-02-03",3500.0,4000.0,3400.0,4000.0,12100],["2021-02-04",4000.0,4300.0,4000.0,4300.0,1700],["2021-02-05",4200.0,4800.0,4200.0,4200.0,300],["2021-02-08",4400.0,4400.0,4400.0,4400.0,0],["2021-02-09",4400.0,4400.0,4400.0,4400.0,100],["2021-02-17",4400.0,4400.0,4400.0,4400.0,0],["2021-02-18",3800.0,4400.0,3800.0,4400.0,22600],["2021-02-19",4000.0,4000.0,4000.0,4000.0,500],["2021-02-22",4100.0,4300.0,4100.0,4300.0,200],["2021-02-23",4200.0,4200.0,4200.0,4200.0,0],["2021-02-24",3700.0,3700.0,3700.0,3700.0,1300],["2021-02-25",3700.0,3700.0,3700.0,3700.0,16200],["2021-02-26",3400.0,3500.0,3400.0,3400.0,4300],["2021-03-01",3400.0,3400.0,3400.0,3400.0,16200],["2021-03-02",3400.0,3400.0,3400.0,3400.0,12000],["2021-03-03",3400.0,3400.0,3300.0,3300.0,2400],["2021-03-04",3300.0,3300.0,2900.0,3200.0,110000],["2021-03-05",3300.0,3400.0,3300.0,3400.0,64200],["2021-03-08",3700.0,3900.0,3700.0,3900.0,40700],["2021-03-09",3800.0,4100.0,3600.0,3900.0,61600],["2021-03-10",3900.0,4200.0,3900.0,3900.0,67100],["2021-03-11",3800.0,3800.0,3700.0,3800.0,28300],["2021-03-12",3800.0,3800.0,3400.0,3700.0,47700],["2021-03-15",3200.0,3700.0,3200.0,3700.0,21900],["2021-03-16",3600.0,3800.0,3600.0,3700.0,6532],["2021-03-17",3600.0,3600.0,3600.0,3600.0,20500],["2021-03-18",3600.0,3700.0,3400.0,3400.0,15300],["2021-03-19",3500.0,3600.0,3400.0,3500.0,13200],["2021-03-22",3600.0,3900.0,3600.0,3800.0,20300],["2021-03-23",3800.0,4100.0,3800.0,4000.0,66000],["2021-03-24",4000.0,4400.0,4000.0,4400.0,117300],["2021-03-25",4600.0,4900.0,4600.0,4900.0,89800],["2021-03-26",4900.0,5500.0,4400.0,5400.0,79100],["2021-03-29",5500.0,5500.0,4300.0,4600.0,34900],["2021-03-30",4600.0,5500.0,4400.0,5100.0,55000],["2021-03-31",5000.0,5000.0,4400.0,4400.0,55100],["2021-04-01",4500.0,4700.0,4500.0,4700.0,26400],["2021-04-02",4500.0,4500.0,4300.0,4400.0,2800],["2021-04-05",4500.0,5000.0,4500.0,4800.0,61300],["2021-04-06",5000.0,5400.0,4600.0,5200.0,106200],["2021-04-07",5000.0,5700.0,5000.0,5700.0,70600],["2021-04-08",6000.0,6300.0,5300.0,5400.0,22800],["2021-04-09",6000.0,6000.0,5200.0,5300.0,124800],["2021-04-12",5600.0,6000.0,5200.0,5900.0,328000],["2021-04-13",6200.0,6300.0,5900.0,6300.0,145000],["2021-04-14",6300.0,6800.0,6300.0,6800.0,66900],["2021-04-15",7000.0,7000.0,6200.0,6300.0,100100],["2021-04-16",6500.0,6500.0,6000.0,6100.0,93200],["2021-04-19",6400.0,6400.0,5500.0,5900.0,41800],["2021-04-20",5800.0,5900.0,5000.0,5200.0,38800],["2021-04-22",5000.0,5200.0,4800.0,4900.0,26400],["2021-04-23",5000.0,5400.0,5000.0,5000.0,26900],["2021-04-26",5000.0,5000.0,4500.0,4500.0,87600],["2021-04-27",4200.0,5000.0,4200.0,4800.0,11400],["2021-04-28",4400.0,5100.0,4400.0,5100.0,8900],["2021-04-29",5000.0,5000.0,5000.0,5000.0,5300],["2021-05-04",5000.0,5700.0,5000.0,5000.0,19700],["2021-05-05",4500.0,5500.0,4500.0,4900.0,58700],["2021-05-06",5100.0,5100.0,4900.0,4900.0,8500],["2021-05-07",5100.0,5100.0,4700.0,4700.0,8600],["2021-05-10",4300.0,5000.0,4300.0,4700.0,15900],["2021-05-11",5000.0,5000.0,4600.0,4600.0,9300],["2021-05-12",4700.0,4700.0,4700.0,4700.0,10300],["2021-05-13",4700.0,4700.0,4500.0,4500.0,14200],["2021-05-14",4500.0,4600.0,4500.0,4600.0,6100],["2021-05-17",4500.0,4600.0,4500.0,4600.0,3300],["2021-05-18",4300.0,5100.0,4300.0,5100.0,5700],["2021-05-19",4900.0,4900.0,4900.0,4900.0,0],["2021-05-20",4500.0,4800.0,4400.0,4800.0,16400],["2021-05-21",5000.0,5000.0,4500.0,4800.0,900],["2021-05-24",4900.0,4900.0,4500.0,4500.0,5800],["2021-05-25",4500.0,4600.0,4500.0,4500.0,23300],["2021-05-26",4500.0,4500.0,4400.0,4500.0,2700],["2021-05-27",4500.0,4500.0,4000.0,4000.0,62800],["2021-05-28",4000.0,4400.0,3800.0,4400.0,15800],["2021-05-31",4000.0,4000.0,3700.0,3700.0,43500],["2021-06-01",3800.0,4100.0,3600.0,3800.0,48700],["2021-06-02",4000.0,4200.0,4000.0,4200.0,22300],["2021-06-03",4300.0,4500.0,4300.0,4300.0,14400],["2021-06-04",4400.0,4400.0,4000.0,4100.0,23500],["2021-06-07",4000.0,4200.0,4000.0,4100.0,15500],["2021-06-08",4000.0,4100.0,4000.0,4100.0,17700],["2021-06-09",4000.0,4200.0,4000.0,4100.0,10700],["2021-06-10",4000.0,4000.0,3900.0,4000.0,35200],["2021-06-11",4000.0,4000.0,3900.0,3900.0,16700],["2021-06-14",3900.0,4000.0,3900.0,4000.0,15000],["2021-06-15",3900.0,4100.0,3600.0,4000.0,12500],["2021-06-16",4000.0,4000.0,4000.0,4000.0,16300],["2021-06-17",4000.0,4000.0,4000.0,4000.0,3500],["2021-06-18",4000.0,4000.0,3900.0,4000.0,6700],["2021-06-21",4000.0,4100.0,4000.0,4100.0,38100],["2021-06-22",4200.0,4200.0,4100.0,4100.0,10400],["2021-06-23",4000.0,4100.0,3800.0,4100.0,16400],["2021-06-24",4100.0,4200.0,4100.0,4200.0,8500],["2021-06-25",4100.0,4200.0,4000.0,4200.0,14400],["2021-06-28",4100.0,4100.0,4000.0,4100.0,1900],["2021-06-29",4200.0,4200.0,4000.0,4000.0,9000],["2021-06-30",4100.0,4100.0,3900.0,4000.0,6800],["2021-07-01",4300.0,4300.0,4000.0,4100.0,1600],["2021-07-02",4100.0,4100.0,4000.0,4100.0,14800],["2021-07-05",4100.0,4100.0,4000.0,4000.0,6800],["2021-07-06",3900.0,3900.0,3800.0,3900.0,7900],["2021-07-07",4000.0,4000.0,3700.0,3800.0,12300],["2021-07-08",4000.0,4000.0,3700.0,3700.0,3100],["2021-07-09",3900.0,4000.0,3900.0,4000.0,600],["2021-07-12",3900.0,3900.0,3400.0,3500.0,27500],["2021-07-13",3500.0,3500.0,3400.0,3500.0,3500],["2021-07-14",3500.0,3700.0,3400.0,3700.0,800],["2021-07-15",3700.0,3700.0,3600.0,3700.0,1800],["2021-07-16",3900.0,3900.0,3600.0,3600.0,2700],["2021-07-19",3600.0,3600.0,3100.0,3300.0,3500],["2021-07-20",3300.0,3600.0,3300.0,3600.0,2200],["2021-07-21",3900.0,4000.0,3800.0,3900.0,4000],["2021-07-22",4100.0,4100.0,3700.0,3900.0,40700],["2021-07-23",3900.0,3900.0,3800.0,3800.0,6700],["2021-07-26",3800.0,3800.0,3800.0,3800.0,400],["2021-07-27",3900.0,3900.0,3700.0,3800.0,13900],["2021-07-28",3800.0,3800.0,3800.0,3800.0,200],["2021-07-29",3800.0,3800.0,3700.0,3700.0,10800],["2021-07-30",3800.0,3900.0,3800.0,3900.0,40500],["2021-08-02",3900.0,4000.0,3900.0,4000.0,32900],["2021-08-03",4000.0,4000.0,4000.0,4000.0,38000],["2021-08-04",4000.0,4000.0,4000.0,4000.0,24200],["2021-08-05",4000.0,4100.0,4000.0,4100.0,9400],["2021-08-06",4100.0,4100.0,4000.0,4100.0,12100],["2021-08-09",4100.0,4200.0,4100.0,4200.0,30400],["2021-08-10",4200.0,4700.0,4200.0,4700.0,86200],["2021-08-11",5200.0,5200.0,4700.0,5200.0,101000],["2021-08-12",5300.0,5300.0,4800.0,4800.0,28100],["2021-08-13",4700.0,4800.0,4400.0,4700.0,86800],["2021-08-16",4300.0,4500.0,4100.0,4500.0,77800],["2021-08-17",4400.0,4600.0,4300.0,4500.0,21700],["2021-08-18",4500.0,4700.0,4500.0,4600.0,62000],["2021-08-19",4600.0,4600.0,4500.0,4500.0,19400],["2021-08-20",4500.0,4600.0,4500.0,4500.0,46500],["2021-08-23",4600.0,4600.0,4500.0,4600.0,29200],["2021-08-24",4700.0,5000.0,4600.0,4700.0,14400],["2021-08-25",4800.0,4800.0,4700.0,4700.0,13500],["2021-08-26",4600.0,4600.0,4500.0,4600.0,13800],["2021-08-27",4600.0,4800.0,4400.0,4700.0,27000],["2021-08-30",4800.0,5000.0,4700.0,5000.0,50000],["2021-08-31",5000.0,5100.0,4800.0,4900.0,11600],["2021-09-01",4800.0,5000.0,4800.0,4900.0,56200],["2021-09-06",5100.0,5600.0,5100.0,5500.0,182700],["2021-09-07",5500.0,6100.0,5400.0,5500.0,140500],["2021-09-08",5800.0,5800.0,5500.0,5500.0,18600],["2021-09-09",5300.0,5400.0,5300.0,5400.0,56100],["2021-09-10",5400.0,5400.0,5100.0,5200.0,76200],["2021-09-13",5600.0,5700.0,5300.0,5500.0,94800],["2021-09-14",5500.0,6300.0,5500.0,6200.0,248100],["2021-09-15",6500.0,7000.0,6500.0,7000.0,233100],["2021-09-16",7900.0,7900.0,7500.0,7900.0,253300],["2021-09-17",9000.0,9000.0,7200.0,7600.0,161900],["2021-09-20",7900.0,8300.0,7900.0,8000.0,136100],["2021-09-21",7800.0,8800.0,7000.0,8300.0,212300],["2021-09-22",8400.0,9200.0,8300.0,9200.0,213300],["2021-09-23",9700.0,9700.0,8100.0,8300.0,164400],["2021-09-24",7900.0,8400.0,7600.0,7900.0,99700],["2021-09-27",6800.0,7800.0,6800.0,7000.0,71900],["2021-09-28",7300.0,7700.0,6600.0,7700.0,45800],["2021-09-29",7700.0,8300.0,7600.0,8300.0,221000],["2021-09-30",9000.0,9000.0,8300.0,8800.0,154000],["2021-10-01",8700.0,9200.0,8600.0,9000.0,135600],["2021-10-04",9000.0,10200.0,9000.0,10200.0,354500],["2021-10-05",11300.0,11300.0,10300.0,11300.0,432800],["2021-10-06",12800.0,12900.0,12300.0,12900.0,329100],["2021-10-07",14500.0,14800.0,12600.0,13400.0,457200],["2021-10-08",13500.0,13700.0,12700.0,12700.0,255100],["2021-10-11",12000.0,13800.0,12000.0,13100.0,232600],["2021-10-12",12400.0,13600.0,12400.0,13300.0,205900],["2021-10-13",13100.0,15000.0,12800.0,14900.0,566600],["2021-10-14",15500.0,16100.0,15000.0,16100.0,244300],["2021-10-15",17200.0,18100.0,16200.0,17200.0,186500],["2021-10-18",17100.0,18900.0,15500.0,16000.0,299506],["2021-10-19",15900.0,16400.0,15600.0,15600.0,137800],["2021-10-20",15800.0,16300.0,15500.0,15900.0,202900],["2021-10-21",16400.0,16400.0,15400.0,15500.0,120200],["2021-10-22",15500.0,15900.0,15300.0,15900.0,81400],["2021-10-25",15900.0,17300.0,15600.0,16000.0,145400],["2021-10-26",17000.0,17000.0,15800.0,16000.0,102500],["2021-10-27",16500.0,16500.0,15800.0,16400.0,110300],["2021-10-28",15900.0,16200.0,15300.0,15900.0,107100],["2021-10-29",15300.0,15800.0,14800.0,15000.0,172800],["2021-11-01",15200.0,15300.0,14100.0,14400.0,155800],["2021-11-02",14400.0,15300.0,14400.0,15300.0,106000],["2021-11-03",15000.0,15500.0,13500.0,13500.0,153500],["2021-11-04",13500.0,13800.0,12600.0,13400.0,124700],["2021-11-05",13800.0,13800.0,12800.0,13200.0,85100],["2021-11-08",13200.0,13500.0,12700.0,13500.0,94100],["2021-11-09",13200.0,13700.0,12900.0,13000.0,63100],["2021-11-10",13000.0,13000.0,12600.0,12900.0,139700],["2021-11-11",12900.0,14300.0,12900.0,13800.0,188600],["2021-11-12",14000.0,14600.0,13800.0,14300.0,104200],["2021-11-15",14200.0,14300.0,13400.0,13700.0,124400],["2021-11-16",13800.0,13900.0,13100.0,13500.0,113300],["2021-11-17",13300.0,13500.0,13100.0,13400.0,43000],["2021-11-18",13400.0,13400.0,13000.0,13200.0,129200],["2021-11-19",12900.0,13200.0,12400.0,12800.0,120900],["2021-11-22",12800.0,13000.0,11900.0,12000.0,78200],["2021-11-23",12200.0,12500.0,11700.0,12400.0,41500],["2021-11-24",13000.0,13000.0,12000.0,12300.0,34000],["2021-11-25",12100.0,12300.0,11400.0,12300.0,20600],["2021-11-26",12300.0,12900.0,11500.0,12300.0,91700],["2021-11-29",12000.0,12300.0,11900.0,12000.0,22800],["2021-11-30",12100.0,12400.0,12100.0,12100.0,52400],["2021-12-01",12100.0,12200.0,11800.0,12000.0,35300],["2021-12-02",11800.0,12200.0,11800.0,12000.0,29600],["2021-12-03",11800.0,11800.0,11000.0,11100.0,81300],["2021-12-06",11000.0,11000.0,9800.0,9800.0,59300],["2021-12-07",10300.0,10300.0,9800.0,10200.0,37200],["2021-12-08",10200.0,10200.0,9600.0,9600.0,84800],["2021-12-09",9100.0,9900.0,9100.0,9400.0,51100],["2021-12-10",8500.0,9500.0,8400.0,9300.0,47200],["2021-12-13",9200.0,10000.0,9200.0,10000.0,33800],["2021-12-14",10000.0,10300.0,9800.0,9900.0,33400],["2021-12-15",9900.0,10000.0,9600.0,9900.0,34600],["2021-12-16",9200.0,9900.0,9200.0,9800.0,33900],["2021-12-17",9500.0,9600.0,9300.0,9600.0,32900],["2021-12-20",9500.0,9600.0,9200.0,9300.0,9800],["2021-12-21",9400.0,9400.0,9000.0,9200.0,32300],["2021-12-22",9200.0,9200.0,8800.0,9100.0,47700],["2021-12-23",8800.0,9100.0,8500.0,8900.0,62700],["2021-12-24",8500.0,9200.0,8000.0,8600.0,42900],["2021-12-27",8400.0,8700.0,8300.0,8500.0,30700],["2021-12-28",8400.0,8900.0,8400.0,8900.0,39900],["2021-12-29",8600.0,9800.0,8600.0,9800.0,102000],["2021-12-30",10200.0,11000.0,10200.0,11000.0,121800],["2021-12-31",12300.0,12400.0,11000.0,11300.0,86900],["2022-01-04",11000.0,11000.0,10000.0,10700.0,95700],["2022-01-05",10200.0,11800.0,10000.0,11800.0,233500],["2022-01-06",12300.0,12900.0,11900.0,12800.0,192500],["2022-01-07",12500.0,12800.0,11800.0,12000.0,85400],["2022-01-10",11900.0,11900.0,10300.0,11500.0,93500],["2022-01-11",10000.0,11300.0,10000.0,11000.0,100100],["2022-01-12",10300.0,12300.0,10200.0,10800.0,72000],["2022-01-13",12000.0,12000.0,10100.0,10500.0,86500],["2022-01-14",10500.0,10900.0,9700.0,10300.0,60400],["2022-01-17",9800.0,11000.0,9800.0,10400.0,81500],["2022-01-18",10400.0,10400.0,9000.0,9900.0,28200],["2022-01-19",9100.0,10200.0,9100.0,9700.0,10200],["2022-01-20",9700.0,10900.0,9400.0,10900.0,27900],["2022-01-21",11000.0,11300.0,10500.0,10900.0,92100],["2022-01-24",10500.0,10800.0,10000.0,10700.0,88100],["2022-01-25",10300.0,10600.0,10100.0,10600.0,55100],["2022-01-26",10900.0,11800.0,9900.0,11000.0,110400],["2022-01-27",10800.0,11100.0,10800.0,10800.0,67400],["2022-01-28",10900.0,11000.0,10900.0,11000.0,32100],["2022-02-07",11100.0,11400.0,11000.0,11200.0,114600],["2022-02-08",11300.0,11300.0,10700.0,10800.0,116900],["2022-02-09",10800.0,10800.0,9500.0,10300.0,113800],["2022-02-10",10400.0,11400.0,10300.0,11100.0,126600],["2022-02-11",11000.0,11900.0,11000.0,11800.0,159200],["2022-02-14",11800.0,12000.0,11500.0,11900.0,140300],["2022-02-15",11800.0,13000.0,11700.0,12400.0,271000],["2022-02-16",12500.0,12900.0,12400.0,12700.0,129100],["2022-02-17",12800.0,13000.0,12100.0,12300.0,76600],["2022-02-18",12200.0,12200.0,11600.0,11900.0,70900],["2022-02-21",11900.0,12800.0,11900.0,12600.0,198500],["2022-02-22",12600.0,13000.0,11700.0,12100.0,137800],["2022-02-23",12200.0,12400.0,11800.0,11900.0,236100],["2022-02-24",12100.0,12700.0,11000.0,11300.0,270100],["2022-02-25",11800.0,12000.0,11200.0,11600.0,43400],["2022-02-28",11500.0,12500.0,11500.0,12200.0,63900],["2022-03-01",11800.0,11900.0,11700.0,11800.0,67000],["2022-03-02",12200.0,12200.0,11500.0,11700.0,69100],["2022-03-03",11700.0,12300.0,11300.0,12200.0,130100],["2022-03-04",11900.0,12800.0,11900.0,12400.0,159800],["2022-03-07",12600.0,12600.0,12100.0,12200.0,79700],["2022-03-08",12300.0,12300.0,11700.0,11800.0,106900],["2022-03-09",11800.0,11800.0,11400.0,11700.0,74800],["2022-03-10",11500.0,12700.0,11500.0,12500.0,135000],["2022-03-11",12200.0,13900.0,12100.0,13900.0,1036200],["2022-03-14",13600.0,15400.0,13600.0,14700.0,340000],["2022-03-15",14700.0,14900.0,13200.0,14200.0,228500],["2022-03-16",14000.0,14300.0,13000.0,13500.0,386900],["2022-03-17",13500.0,14000.0,13400.0,13900.0,391900],["2022-03-18",13800.0,14200.0,13300.0,13500.0,310400],["2022-03-21",13500.0,14200.0,13400.0,13900.0,391800],["2022-03-22",13800.0,14000.0,13500.0,13800.0,177500],["2022-03-23",13800.0,14400.0,13800.0,13900.0,323300],["2022-03-24",14100.0,15200.0,14000.0,14600.0,281100],["2022-03-25",14800.0,15000.0,14000.0,14300.0,147600],["2022-03-28",13800.0,14100.0,13400.0,13600.0,230400],["2022-03-29",13700.0,14000.0,13500.0,13700.0,170200],["2022-03-30",13600.0,14000.0,13200.0,13400.0,169900],["2022-03-31",13800.0,13900.0,13300.0,13400.0,111000],["2022-04-01",13400.0,13700.0,12400.0,12700.0,205300],["2022-04-04",13000.0,13500.0,12700.0,12900.0,149200],["2022-04-05",13500.0,13500.0,12700.0,13100.0,67100],["2022-04-06",12800.0,13500.0,12800.0,13000.0,63200],["2022-04-07",13000.0,13300.0,12000.0,12400.0,373400],["2022-04-08",12900.0,12900.0,12000.0,12500.0,136100],["2022-04-12",12500.0,12500.0,11000.0,11100.0,156900],["2022-04-13",11400.0,11500.0,9900.0,11000.0,197200],["2022-04-14",10500.0,11600.0,10300.0,10900.0,94900],["2022-04-15",10900.0,11000.0,10600.0,10800.0,103600],["2022-04-18",10700.0,10900.0,9700.0,10300.0,89100],["2022-04-19",10400.0,10400.0,8600.0,8800.0,141200],["2022-04-20",9500.0,9500.0,8300.0,8600.0,64100],["2022-04-21",8400.0,8400.0,7300.0,7500.0,92000],["2022-04-22",8000.0,8100.0,7400.0,7400.0,80500],["2022-04-25",6800.0,8000.0,6600.0,6900.0,77600],["2022-04-26",7200.0,7200.0,6300.0,6900.0,25200],["2022-04-27",6500.0,7800.0,6500.0,7800.0,62100],["2022-04-28",8000.0,8100.0,7400.0,7800.0,49400],["2022-04-29",7700.0,7800.0,7700.0,7700.0,21500],["2022-05-04",7700.0,8200.0,7000.0,8000.0,100000],["2022-05-05",8200.0,8200.0,7700.0,7900.0,18100],["2022-05-06",7600.0,7700.0,7000.0,7400.0,43700],["2022-05-09",7000.0,7200.0,6300.0,6300.0,76600],["2022-05-10",6000.0,7200.0,6000.0,7000.0,37500],["2022-05-11",7200.0,7200.0,6400.0,6800.0,17700],["2022-05-12",7100.0,7100.0,6000.0,6200.0,86000],["2022-05-13",6500.0,6500.0,5800.0,6000.0,19400],["2022-05-16",6000.0,6700.0,6000.0,6300.0,20900],["2022-05-17",6300.0,6800.0,6200.0,6800.0,40300],["2022-05-18",6800.0,6800.0,6300.0,6600.0,12800],["2022-05-19",6400.0,6400.0,6200.0,6400.0,13200],["2022-05-20",6600.0,6600.0,6200.0,6400.0,11100],["2022-05-23",6500.0,6700.0,6300.0,6400.0,38500],["2022-05-24",6300.0,6300.0,6100.0,6300.0,15900],["2022-05-25",6200.0,6400.0,6200.0,6400.0,30600],["2022-05-26",6600.0,6600.0,6300.0,6400.0,18200],["2022-05-27",6500.0,6500.0,6200.0,6300.0,28800],["2022-05-30",6400.0,6400.0,6200.0,6400.0,19700],["2022-05-31",6300.0,6300.0,6200.0,6200.0,15900],["2022-06-01",6300.0,6300.0,6200.0,6300.0,13100],["2022-06-02",6300.0,6400.0,6200.0,6300.0,57800],["2022-06-03",6100.0,6300.0,6000.0,6200.0,46900],["2022-06-06",6300.0,6300.0,6000.0,6000.0,25100],["2022-06-07",6000.0,6000.0,5700.0,5700.0,41200],["2022-06-08",6000.0,6000.0,5900.0,6000.0,45100],["2022-06-09",6000.0,6000.0,5700.0,5800.0,25700],["2022-06-10",5900.0,6000.0,5700.0,5800.0,85900],["2022-06-13",5700.0,5700.0,5600.0,5600.0,5400],["2022-06-14",6200.0,6200.0,4900.0,5200.0,113600],["2022-06-15",5000.0,5000.0,4700.0,4700.0,26700],["2022-06-16",4900.0,5000.0,4300.0,4500.0,38600],["2022-06-17",4400.0,4400.0,4000.0,4300.0,30400],["2022-06-20",4100.0,4400.0,3700.0,3700.0,21500],["2022-06-21",3700.0,4000.0,3700.0,4000.0,5900],["2022-06-22",3900.0,4000.0,3700.0,4000.0,18200],["2022-06-23",4100.0,4200.0,4000.0,4100.0,12900],["2022-06-24",4200.0,4200.0,4000.0,4000.0,11500],["2022-06-27",4000.0,4000.0,3800.0,3900.0,15900],["2022-06-28",4300.0,4300.0,4000.0,4000.0,36900],["2022-06-29",4100.0,4400.0,4000.0,4400.0,175600],["2022-06-30",4400.0,4500.0,4200.0,4300.0,15000],["2022-07-01",4100.0,4300.0,4000.0,4100.0,25900],["2022-07-04",4300.0,4400.0,4000.0,4400.0,170500],["2022-07-05",4600.0,4600.0,4200.0,4200.0,20300],["2022-07-06",4100.0,4200.0,4000.0,4100.0,18100],["2022-07-07",4000.0,4000.0,3900.0,4000.0,77200],["2022-07-08",4000.0,4100.0,3800.0,4000.0,15000],["2022-07-11",4100.0,4200.0,3900.0,4000.0,50300],["2022-07-12",4100.0,4100.0,4000.0,4100.0,63700],["2022-07-13",4100.0,4200.0,4000.0,4100.0,23900],["2022-07-14",4100.0,4200.0,4100.0,4200.0,22300],["2022-07-15",4300.0,4400.0,4100.0,4300.0,53400],["2022-07-18",4400.0,4400.0,4200.0,4300.0,13800],["2022-07-19",4400.0,4400.0,4200.0,4200.0,14900],["2022-07-20",4400.0,4500.0,4400.0,4500.0,29400],["2022-07-21",4600.0,4600.0,4300.0,4400.0,15400],["2022-07-22",4500.0,4700.0,4400.0,4400.0,19200],["2022-07-25",4400.0,4500.0,4400.0,4400.0,2100],["2022-07-26",4400.0,4400.0,4000.0,4000.0,25400],["2022-07-27",4300.0,4300.0,4200.0,4300.0,8300],["2022-07-28",4200.0,4300.0,4100.0,4200.0,23600],["2022-07-29",4300.0,4300.0,4200.0,4300.0,17600],["2022-08-01",4300.0,4300.0,4100.0,4300.0,31200],["2022-08-02",4200.0,4300.0,4200.0,4300.0,15300],["2022-08-03",4300.0,4400.0,4300.0,4400.0,22000],["2022-08-04",4400.0,4600.0,4400.0,4500.0,51800],["2022-08-05",4400.0,4600.0,4400.0,4500.0,36300],["2022-08-08",4600.0,4700.0,4600.0,4600.0,25400],["2022-08-09",4800.0,4800.0,4500.0,4800.0,49500],["2022-08-10",4700.0,4900.0,4700.0,4900.0,56000],["2022-08-11",4900.0,5100.0,4700.0,4700.0,20100],["2022-08-12",4900.0,4900.0,4700.0,4800.0,26400],["2022-08-15",4800.0,5000.0,4800.0,5000.0,20900],["2022-08-16",4900.0,5000.0,4800.0,4900.0,3000],["2022-08-17",4700.0,4900.0,4700.0,4700.0,10900],["2022-08-18",4700.0,4700.0,4500.0,4500.0,18300],["2022-08-19",4600.0,4700.0,4400.0,4400.0,21700],["2022-08-22",4600.0,4600.0,4300.0,4300.0,25500],["2022-08-23",4400.0,4600.0,4400.0,4600.0,10800],["2022-08-24",4600.0,4700.0,4400.0,4600.0,17700],["2022-08-25",4700.0,4700.0,4500.0,4600.0,2600],["2022-08-26",4600.0,4700.0,4500.0,4500.0,8300],["2022-08-29",4600.0,4600.0,4300.0,4500.0,25100],["2022-08-30",4500.0,4600.0,4200.0,4400.0,37300],["2022-08-31",4400.0,4500.0,4200.0,4400.0,6200],["2022-09-05",4400.0,4500.0,4300.0,4300.0,29400],["2022-09-06",4400.0,4400.0,4300.0,4400.0,24400],["2022-09-07",4300.0,4300.0,4100.0,4200.0,85300],["2022-09-08",4100.0,4200.0,4000.0,4200.0,53300],["2022-09-09",4100.0,4200.0,4000.0,4200.0,10400],["2022-09-12",4100.0,4100.0,4000.0,4100.0,12300],["2022-09-13",4100.0,4200.0,4000.0,4100.0,25400],["2022-09-14",4100.0,4200.0,4100.0,4100.0,15400],["2022-09-15",4100.0,4300.0,4100.0,4100.0,4300],["2022-09-16",4100.0,4200.0,4000.0,4100.0,10600],["2022-09-19",4100.0,4100.0,3900.0,4100.0,10400],["2022-09-20",4000.0,4100.0,3900.0,4100.0,17800],["2022-09-21",4100.0,4300.0,4000.0,4100.0,9500],["2022-09-22",4100.0,4300.0,4100.0,4300.0,5100],["2022-09-23",4200.0,4300.0,4100.0,4300.0,3500],["2022-09-26",4200.0,4200.0,3800.0,4000.0,11900],["2022-09-27",3900.0,4000.0,3800.0,3900.0,20300],["2022-09-28",3900.0,3900.0,3800.0,3900.0,17300],["2022-09-29",3900.0,4000.0,3900.0,3900.0,32400],["2022-09-30",3900.0,3900.0,3600.0,3800.0,17500],["2022-10-03",3700.0,3800.0,3600.0,3800.0,11100],["2022-10-04",3600.0,3700.0,3500.0,3500.0,24100],["2022-10-05",3600.0,3700.0,3300.0,3400.0,101300],["2022-10-06",3400.0,3400.0,3300.0,3400.0,19900],["2022-10-07",3400.0,3400.0,3200.0,3400.0,39600],["2022-10-10",3300.0,3300.0,3100.0,3300.0,4800],["2022-10-11",3200.0,3200.0,2900.0,3000.0,7500],["2022-10-12",2900.0,3200.0,2900.0,3100.0,18100],["2022-10-13",3000.0,3000.0,2900.0,3000.0,5200],["2022-10-14",3000.0,3200.0,3000.0,3200.0,25600],["2022-10-17",3000.0,3100.0,3000.0,3000.0,2300],["2022-10-18",3100.0,3200.0,3100.0,3100.0,6400],["2022-10-19",3100.0,3200.0,3100.0,3200.0,5600],["2022-10-20",3200.0,3200.0,3200.0,3200.0,100],["2022-10-21",3200.0,3200.0,2800.0,2900.0,33700],["2022-10-24",2900.0,3000.0,2900.0,2900.0,1300],["2022-10-25",2900.0,2900.0,2700.0,2800.0,6700],["2022-10-26",2800.0,3100.0,2800.0,3100.0,15300],["2022-10-27",3100.0,3100.0,3100.0,3100.0,1300],["2022-10-28",2900.0,2900.0,2900.0,2900.0,100],["2022-10-31",3000.0,3100.0,2900.0,2900.0,29200],["2022-11-01",3000.0,3000.0,2900.0,3000.0,12700],["2022-11-02",3000.0,3000.0,3000.0,3000.0,7400],["2022-11-03",2900.0,3000.0,2900.0,3000.0,1500],["2022-11-04",2900.0,2900.0,2900.0,2900.0,12700],["2022-11-07",3000.0,3000.0,3000.0,3000.0,200],["2022-11-08",3000.0,3000.0,2900.0,2900.0,2100],["2022-11-09",2900.0,2900.0,2900.0,2900.0,4400],["2022-11-10",2800.0,2800.0,2800.0,2800.0,1200],["2022-11-11",2800.0,2900.0,2700.0,2800.0,13600],["2022-11-14",2800.0,2800.0,2600.0,2700.0,4800],["2022-11-15",2600.0,2600.0,2300.0,2400.0,15800],["2022-11-16",2300.0,2500.0,2300.0,2500.0,10000],["2022-11-17",2500.0,2600.0,2400.0,2500.0,14900],["2022-11-18",2500.0,2600.0,2500.0,2600.0,1300],["2022-11-21",2700.0,2700.0,2700.0,2700.0,9300],["2022-11-22",2700.0,2900.0,2700.0,2800.0,7900],["2022-11-23",2800.0,2900.0,2700.0,2800.0,1100],["2022-11-24",2700.0,2800.0,2700.0,2800.0,10000],["2022-11-25",2800.0,2900.0,2800.0,2900.0,4000],["2022-11-28",2900.0,3200.0,2900.0,3200.0,37400],["2022-11-29",3200.0,3500.0,3200.0,3400.0,22500],["2022-11-30",3400.0,3500.0,2900.0,3500.0,35900],["2022-12-01",3200.0,3500.0,3100.0,3400.0,15500],["2022-12-02",3100.0,3400.0,2900.0,3400.0,9500],["2022-12-05",3200.0,3400.0,3200.0,3400.0,28100],["2022-12-06",3400.0,3400.0,3100.0,3300.0,32600],["2022-12-07",3000.0,3200.0,3000.0,3100.0,16000],["2022-12-08",3100.0,3200.0,3000.0,3100.0,29900],["2022-12-09",3100.0,3100.0,2900.0,3100.0,15100],["2022-12-12",3100.0,3200.0,3000.0,3100.0,22300],["2022-12-13",3000.0,3000.0,2900.0,3000.0,16600],["2022-12-14",3000.0,3200.0,3000.0,3200.0,11800],["2022-12-15",3100.0,3100.0,2900.0,3000.0,22700],["2022-12-16",3000.0,3100.0,2900.0,3000.0,21200],["2022-12-19",3000.0,3000.0,3000.0,3000.0,24200],["2022-12-20",3000.0,3000.0,2800.0,2900.0,18800],["2022-12-21",2900.0,2900.0,2800.0,2800.0,7000],["2022-12-22",2900.0,2900.0,2800.0,2900.0,17900],["2022-12-23",2900.0,2900.0,2800.0,2900.0,4200],["2022-12-26",2800.0,2800.0,2700.0,2700.0,16300],["2022-12-27",2700.0,2800.0,2700.0,2800.0,2000],["2022-12-28",2700.0,2700.0,2600.0,2700.0,3500],["2022-12-29",2700.0,2800.0,2700.0,2800.0,6900],["2022-12-30",2700.0,2800.0,2700.0,2800.0,11500],["2023-01-03",2800.0,3100.0,2800.0,3000.0,21300],["2023-01-04",3100.0,3200.0,2900.0,3100.0,10000],["2023-01-05",3200.0,3200.0,2800.0,3000.0,16600],["2023-01-06",3000.0,3000.0,2900.0,2900.0,6400],["2023-01-09",3000.0,3200.0,2900.0,3200.0,51700],["2023-01-10",3300.0,3500.0,3300.0,3500.0,38900],["2023-01-11",4000.0,4000.0,4000.0,4000.0,24700],["2023-01-12",4600.0,4600.0,4600.0,4600.0,67800],["2023-01-13",5200.0,5200.0,5200.0,5200.0,104300],["2023-01-16",5900.0,5900.0,4500.0,5200.0,347400],["2023-01-17",5000.0,5000.0,5000.0,5000.0,8100],["2023-01-18",4300.0,5000.0,4300.0,4300.0,226800],["2023-01-19",4400.0,4500.0,4000.0,4500.0,48100],["2023-01-27",3700.0,4400.0,3700.0,4100.0,57300],["2023-01-30",3800.0,4700.0,3800.0,4700.0,127500],["2023-01-31",4800.0,5000.0,4700.0,5000.0,53300],["2023-02-01",5300.0,5600.0,4400.0,4600.0,161000],["2023-02-02",4400.0,4700.0,4300.0,4700.0,19100],["2023-02-03",4700.0,5100.0,4500.0,5000.0,91900],["2023-02-06",5000.0,5000.0,4600.0,4900.0,22400],["2023-02-07",5000.0,5000.0,4200.0,4500.0,58900],["2023-02-08",4600.0,4600.0,4300.0,4500.0,37000],["2023-02-09",4400.0,4500.0,4200.0,4400.0,82800],["2023-02-10",4200.0,4500.0,4100.0,4200.0,61800],["2023-02-13",4300.0,4300.0,4000.0,4100.0,29200],["2023-02-14",4200.0,4200.0,4000.0,4100.0,10200],["2023-02-15",4100.0,4400.0,4000.0,4300.0,21000],["2023-02-16",4400.0,4400.0,4100.0,4300.0,56000],["2023-02-17",4300.0,4300.0,4000.0,4200.0,94100],["2023-02-20",4300.0,4400.0,4100.0,4400.0,74400],["2023-02-21",4400.0,4800.0,4400.0,4600.0,121700],["2023-02-22",4600.0,4600.0,4200.0,4300.0,59000],["2023-02-23",4300.0,4300.0,4100.0,4300.0,29200],["2023-02-24",4500.0,4500.0,4100.0,4300.0,38100],["2023-02-27",4300.0,4300.0,4000.0,4200.0,13900],["2023-02-28",4200.0,4300.0,4100.0,4100.0,54400],["2023-03-01",4100.0,4300.0,4100.0,4300.0,22500],["2023-03-02",4300.0,4300.0,4100.0,4200.0,4000],["2023-03-03",4300.0,4300.0,4000.0,4100.0,13900],["2023-03-06",4200.0,4300.0,4100.0,4200.0,34300],["2023-03-07",4300.0,4300.0,4000.0,4000.0,16600],["2023-03-08",4000.0,4200.0,3900.0,4200.0,36200],["2023-03-09",4200.0,4200.0,4000.0,4200.0,18000],["2023-03-10",4000.0,4200.0,4000.0,4100.0,12200],["2023-03-13",4000.0,4100.0,4000.0,4000.0,6400],["2023-03-14",3900.0,4000.0,3900.0,3900.0,15500],["2023-03-15",4100.0,4100.0,4000.0,4100.0,7400],["2023-03-16",4000.0,4100.0,4000.0,4000.0,1900],["2023-03-17",4100.0,4100.0,4000.0,4100.0,11200],["2023-03-20",4000.0,4100.0,3900.0,4000.0,4400],["2023-03-21",4000.0,4100.0,3700.0,4100.0,7000],["2023-03-22",4100.0,4100.0,4000.0,4100.0,7300],["2023-03-23",4000.0,4000.0,3900.0,4000.0,600],["2023-03-24",4000.0,4000.0,3900.0,4000.0,7300],["2023-03-27",4000.0,4100.0,4000.0,4100.0,12200],["2023-03-28",4000.0,4100.0,4000.0,4100.0,22800],["2023-03-29",4100.0,4100.0,3900.0,4100.0,8700],["2023-03-30",4000.0,4000.0,3900.0,4000.0,27200],["2023-03-31",4000.0,4000.0,3800.0,3900.0,32800],["2023-04-03",4000.0,4100.0,3900.0,4100.0,36400],["2023-04-04",4100.0,4200.0,3900.0,4100.0,23900],["2023-04-05",4100.0,4100.0,3900.0,4100.0,82700],["2023-04-06",4000.0,4400.0,4000.0,4200.0,80300],["2023-04-07",4000.0,4100.0,3900.0,4100.0,49600],["2023-04-10",3900.0,4000.0,3900.0,4000.0,38600],["2023-04-11",4000.0,4000.0,3800.0,3900.0,25500],["2023-04-12",3800.0,4000.0,3700.0,3800.0,42500],["2023-04-13",3800.0,3800.0,3600.0,3600.0,48300],["2023-04-14",3800.0,3800.0,3600.0,3700.0,16900],["2023-04-17",3800.0,3800.0,3600.0,3700.0,10900],["2023-04-18",3800.0,3800.0,3800.0,3800.0,1700],["2023-04-19",3700.0,3800.0,3600.0,3800.0,25700],["2023-04-20",3700.0,3800.0,3700.0,3800.0,14000],["2023-04-21",3800.0,3900.0,3700.0,3800.0,8400],["2023-04-24",3800.0,3800.0,3700.0,3800.0,2700],["2023-04-25",3800.0,3800.0,3700.0,3800.0,5700],["2023-04-26",3600.0,3800.0,3600.0,3800.0,700],["2023-04-27",3800.0,3800.0,3800.0,3800.0,4400],["2023-04-28",3800.0,3900.0,3800.0,3800.0,4800],["2023-05-04",3800.0,3800.0,3800.0,3800.0,15400],["2023-05-05",3600.0,3800.0,3600.0,3800.0,4400],["2023-05-08",3800.0,3800.0,3800.0,3800.0,4100],["2023-05-09",3800.0,3800.0,3700.0,3800.0,2500],["2023-05-10",3800.0,3800.0,3700.0,3800.0,6800],["2023-05-11",3700.0,3900.0,3700.0,3900.0,7600],["2023-05-12",3800.0,3900.0,3700.0,3900.0,11100],["2023-05-15",3900.0,3900.0,3800.0,3900.0,10500],["2023-05-16",3800.0,3900.0,3700.0,3900.0,7000],["2023-05-17",3900.0,3900.0,3700.0,3800.0,19600],["2023-05-18",3700.0,3900.0,3700.0,3900.0,23600],["2023-05-19",3800.0,3900.0,3800.0,3900.0,6500],["2023-05-22",3900.0,3900.0,3800.0,3900.0,800],["2023-05-23",3900.0,3900.0,3800.0,3900.0,6000],["2023-05-24",3900.0,3900.0,3700.0,3800.0,21200],["2023-05-25",3800.0,3900.0,3800.0,3900.0,4700],["2023-05-26",3800.0,3900.0,3700.0,3900.0,15200],["2023-05-29",3800.0,4000.0,3800.0,3900.0,55700],["2023-05-30",4000.0,4200.0,3900.0,4100.0,64100],["2023-05-31",4200.0,4500.0,4100.0,4500.0,104900],["2023-06-01",4600.0,4600.0,4200.0,4300.0,56100],["2023-06-02",4400.0,4400.0,4000.0,4100.0,50900],["2023-06-05",4200.0,4300.0,4100.0,4200.0,27100],["2023-06-06",4300.0,4300.0,4100.0,4200.0,17000],["2023-06-07",4200.0,4800.0,4100.0,4800.0,176400],["2023-06-08",4600.0,5200.0,4600.0,4900.0,156600],["2023-06-09",4900.0,5100.0,4400.0,4800.0,104000],["2023-06-12",4800.0,4800.0,4500.0,4700.0,29700],["2023-06-13",4700.0,4900.0,4600.0,4800.0,91600],["2023-06-14",4900.0,5000.0,4700.0,4800.0,47300],["2023-06-15",4800.0,4900.0,4600.0,4700.0,70700],["2023-06-16",4800.0,4800.0,4600.0,4800.0,20200],["2023-06-19",4700.0,4700.0,4400.0,4600.0,24000],["2023-06-20",4600.0,4600.0,4500.0,4600.0,7300],["2023-06-21",4600.0,5100.0,4500.0,4900.0,75000],["2023-06-22",4900.0,4900.0,4800.0,4800.0,23700],["2023-06-23",4900.0,4900.0,4700.0,4800.0,22700],["2023-06-26",4800.0,4800.0,4500.0,4700.0,41100],["2023-06-27",4700.0,4700.0,4600.0,4600.0,3900],["2023-06-28",4600.0,4700.0,4400.0,4500.0,23900],["2023-06-29",4600.0,4600.0,4400.0,4500.0,36200],["2023-06-30",4600.0,4600.0,4400.0,4500.0,22500],["2023-07-03",4600.0,4600.0,4500.0,4600.0,8200],["2023-07-04",4600.0,4600.0,4400.0,4500.0,30100],["2023-07-05",4600.0,4600.0,4500.0,4600.0,14700],["2023-07-06",4400.0,4700.0,4400.0,4500.0,24900],["2023-07-07",4500.0,4600.0,4500.0,4600.0,24000],["2023-07-10",4700.0,4700.0,4600.0,4700.0,20000],["2023-07-11",4700.0,4700.0,4500.0,4600.0,11400],["2023-07-12",4600.0,4700.0,4600.0,4600.0,7300],["2023-07-13",4600.0,4600.0,4600.0,4600.0,7400],["2023-07-14",4600.0,4600.0,4400.0,4500.0,29200],["2023-07-17",4600.0,4600.0,4400.0,4600.0,14200],["2023-07-18",4600.0,4600.0,4500.0,4600.0,300],["2023-07-19",4600.0,4600.0,4400.0,4500.0,14400],["2023-07-20",4500.0,4600.0,4400.0,4600.0,8900],["2023-07-21",4600.0,4600.0,4500.0,4600.0,21100],["2023-07-24",4600.0,4600.0,4500.0,4600.0,41900],["2023-07-25",4600.0,4600.0,4500.0,4600.0,14700],["2023-07-26",4500.0,4500.0,4300.0,4500.0,23300],["2023-07-27",4500.0,4600.0,4400.0,4500.0,28000],["2023-07-28",4400.0,4500.0,4300.0,4500.0,10900],["2023-07-31",4500.0,4500.0,4400.0,4500.0,29500],["2023-08-01",4500.0,4700.0,4500.0,4500.0,33100],["2023-08-02",4400.0,4600.0,4400.0,4600.0,23000],["2023-08-03",4500.0,4600.0,4500.0,4500.0,7800],["2023-08-04",4600.0,4700.0,4500.0,4600.0,20600],["2023-08-07",4700.0,4900.0,4700.0,4800.0,35200],["2023-08-08",4800.0,4900.0,4600.0,4900.0,106500],["2023-08-09",4900.0,4900.0,4700.0,4800.0,36800],["2023-08-10",4800.0,4900.0,4600.0,4700.0,18800],["2023-08-11",4700.0,4800.0,4400.0,4700.0,46200],["2023-08-14",4600.0,4600.0,4500.0,4600.0,37000],["2023-08-15",4600.0,4600.0,4500.0,4600.0,8300],["2023-08-16",4600.0,4600.0,4400.0,4600.0,12700],["2023-08-17",4500.0,4600.0,4300.0,4600.0,74800],["2023-08-18",4500.0,4600.0,4300.0,4400.0,61500],["2023-08-21",4300.0,4400.0,4300.0,4400.0,13000],["2023-08-22",4300.0,4400.0,4300.0,4400.0,21700],["2023-08-23",4400.0,4500.0,4300.0,4300.0,11300],["2023-08-24",4400.0,4500.0,4300.0,4400.0,14600],["2023-08-25",4400.0,4400.0,4300.0,4400.0,7200],["2023-08-28",4400.0,4500.0,4400.0,4400.0,5400],["2023-08-29",4400.0,4500.0,4400.0,4500.0,18100],["2023-08-30",4500.0,4600.0,4400.0,4500.0,24600],["2023-08-31",4400.0,4500.0,4300.0,4500.0,152500],["2023-09-05",4500.0,4500.0,4400.0,4500.0,21400],["2023-09-06",4500.0,4500.0,4400.0,4500.0,20400],["2023-09-07",4500.0,4500.0,4500.0,4500.0,15200],["2023-09-08",4500.0,4500.0,4400.0,4500.0,26000],["2023-09-11",4500.0,4700.0,4400.0,4700.0,94400],["2023-09-12",4700.0,4900.0,4600.0,4800.0,80600],["2023-09-13",4900.0,4900.0,4600.0,4700.0,40500],["2023-09-14",4700.0,4700.0,4500.0,4600.0,35800],["2023-09-15",4400.0,4600.0,4400.0,4500.0,23300],["2023-09-18",4500.0,4500.0,4400.0,4500.0,8200],["2023-09-19",4500.0,4500.0,4400.0,4500.0,13000],["2023-09-20",4400.0,4500.0,4400.0,4500.0,28600],["2023-09-21",4500.0,4500.0,4400.0,4500.0,10400],["2023-09-22",4400.0,4500.0,4300.0,4400.0,100400],["2023-09-25",4400.0,4400.0,4200.0,4400.0,32300],["2023-09-26",4400.0,4400.0,4300.0,4300.0,29500],["2023-09-27",4300.0,4300.0,4200.0,4200.0,10500],["2023-09-28",4300.0,4400.0,4300.0,4300.0,1500],["2023-09-29",4400.0,4400.0,4300.0,4400.0,3700],["2023-10-02",4400.0,4500.0,4400.0,4400.0,700],["2023-10-03",4300.0,4300.0,4200.0,4200.0,5000],["2023-10-04",4200.0,4300.0,4200.0,4300.0,2600],["2023-10-05",4300.0,4400.0,4300.0,4400.0,600],["2023-10-06",4400.0,4400.0,4200.0,4200.0,6300],["2023-10-09",4200.0,4400.0,4200.0,4400.0,6900],["2023-10-10",4200.0,4300.0,4200.0,4200.0,16900],["2023-10-11",4200.0,4300.0,4200.0,4300.0,2400],["2023-10-12",4300.0,4300.0,4200.0,4200.0,16500],["2023-10-13",4200.0,4300.0,4200.0,4300.0,25600],["2023-10-16",4200.0,4300.0,4200.0,4300.0,5500],["2023-10-17",4300.0,4300.0,4200.0,4300.0,1600],["2023-10-18",4300.0,4300.0,3900.0,3900.0,10200],["2023-10-19",4000.0,4100.0,4000.0,4100.0,17800],["2023-10-20",4100.0,4100.0,4100.0,4100.0,3400],["2023-10-23",4100.0,4100.0,4100.0,4100.0,1400],["2023-10-24",4100.0,4100.0,4000.0,4000.0,3300],["2023-10-25",4000.0,4000.0,4000.0,4000.0,2900],["2023-10-26",4000.0,4000.0,3800.0,3800.0,35300],["2023-10-27",4100.0,4100.0,3900.0,3900.0,5200],["2023-10-30",4000.0,4000.0,3900.0,3900.0,7900],["2023-10-31",3800.0,4100.0,3500.0,4000.0,2800],["2023-11-01",3800.0,3900.0,3800.0,3800.0,5300],["2023-11-02",3900.0,4100.0,3900.0,4100.0,7800],["2023-11-03",4000.0,4100.0,3800.0,4000.0,9500],["2023-11-06",4000.0,4000.0,3900.0,4000.0,3700],["2023-11-07",3900.0,3900.0,3600.0,3900.0,9600],["2023-11-08",4000.0,4200.0,4000.0,4200.0,57100],["2023-11-09",4500.0,4500.0,4200.0,4300.0,10200],["2023-11-10",4300.0,4300.0,4200.0,4200.0,43100],["2023-11-13",4300.0,4300.0,4300.0,4300.0,700],["2023-11-14",4300.0,4300.0,4200.0,4300.0,13800],["2023-11-15",4300.0,4300.0,4200.0,4300.0,5000],["2023-11-16",4200.0,4200.0,4200.0,4200.0,12700],["2023-11-17",4300.0,4300.0,4200.0,4200.0,53800],["2023-11-20",4200.0,4200.0,4200.0,4200.0,1000],["2023-11-21",4200.0,4200.0,4200.0,4200.0,0],["2023-11-22",4200.0,4200.0,4100.0,4200.0,12600],["2023-11-23",4200.0,4200.0,4100.0,4200.0,7800],["2023-11-24",4200.0,4200.0,4100.0,4100.0,6300],["2023-11-27",4000.0,4000.0,3800.0,3800.0,4000],["2023-11-28",3900.0,3900.0,3900.0,3900.0,0],["2023-11-29",4200.0,4200.0,4200.0,4200.0,100],["2023-11-30",4200.0,4200.0,3900.0,4100.0,6100],["2023-12-01",4100.0,4100.0,4000.0,4100.0,700],["2023-12-04",4100.0,4100.0,4000.0,4100.0,3500],["2023-12-05",4100.0,4200.0,4100.0,4100.0,2000],["2023-12-06",4200.0,4200.0,4200.0,4200.0,100],["2023-12-07",4200.0,4200.0,4200.0,4200.0,400],["2023-12-08",4200.0,4200.0,4200.0,4200.0,200],["2023-12-11",4200.0,4200.0,4200.0,4200.0,400],["2023-12-12",4100.0,4100.0,4100.0,4100.0,300],["2023-12-13",4200.0,4200.0,4200.0,4200.0,100],["2023-12-14",3900.0,4100.0,3900.0,4100.0,8500],["2023-12-15",4000.0,4200.0,3900.0,4200.0,3800],["2023-12-18",4200.0,4200.0,4100.0,4100.0,300],["2023-12-19",4200.0,4200.0,4100.0,4100.0,8200],["2023-12-20",4200.0,4200.0,4000.0,4100.0,6200],["2023-12-21",4000.0,4200.0,4000.0,4200.0,1500],["2023-12-22",3900.0,4100.0,3900.0,4100.0,1200],["2023-12-25",4100.0,4100.0,3900.0,4100.0,10800],["2023-12-26",4200.0,4200.0,4200.0,4200.0,100],["2023-12-27",4000.0,4200.0,4000.0,4000.0,10200],["2023-12-28",4100.0,4100.0,3900.0,4000.0,800],["2023-12-29",4100.0,4100.0,3900.0,4000.0,2100],["2024-01-02",4100.0,4100.0,4000.0,4100.0,16900],["2024-01-03",4100.0,4200.0,4000.0,4200.0,40400],["2024-01-04",4200.0,4200.0,4000.0,4100.0,11000],["2024-01-05",4200.0,4200.0,4000.0,4100.0,1600],["2024-01-08",4000.0,4200.0,4000.0,4200.0,1300],["2024-01-09",4100.0,4100.0,4100.0,4100.0,100],["2024-01-10",4200.0,4200.0,4100.0,4100.0,400],["2024-01-11",4000.0,4200.0,4000.0,4100.0,7800],["2024-01-12",3900.0,4100.0,3800.0,4000.0,6900],["2024-01-15",3900.0,4100.0,3900.0,4100.0,2900],["2024-01-16",3900.0,4000.0,3900.0,4000.0,4000],["2024-01-17",4100.0,4100.0,4100.0,4100.0,100],["2024-01-18",4100.0,4100.0,4000.0,4100.0,3000],["2024-01-19",4100.0,4100.0,4100.0,4100.0,100],["2024-01-22",4100.0,4100.0,4000.0,4100.0,4700],["2024-01-23",4000.0,4100.0,4000.0,4100.0,2100],["2024-01-24",4000.0,4100.0,4000.0,4100.0,2900],["2024-01-25",4100.0,4100.0,4000.0,4100.0,1400],["2024-01-26",4000.0,4100.0,3900.0,4100.0,1500],["2024-01-29",3900.0,4100.0,3900.0,4100.0,7600],["2024-01-30",4100.0,4100.0,4100.0,4100.0,100],["2024-01-31",4100.0,4100.0,4000.0,4000.0,700],["2024-02-01",4100.0,4100.0,4000.0,4100.0,800],["2024-02-02",4100.0,4100.0,4000.0,4100.0,500],["2024-02-05",4000.0,4100.0,4000.0,4100.0,2300],["2024-02-06",4100.0,4100.0,4000.0,4100.0,2300],["2024-02-07",4100.0,4200.0,4000.0,4100.0,26600],["2024-02-15",4200.0,4200.0,4000.0,4100.0,1900],["2024-02-16",4200.0,4200.0,4000.0,4100.0,24600],["2024-02-19",4100.0,4100.0,3900.0,3900.0,58200],["2024-02-20",4000.0,4000.0,3900.0,3900.0,8100],["2024-02-21",3900.0,4100.0,3800.0,4000.0,50700],["2024-02-22",4000.0,4000.0,3900.0,4000.0,5500],["2024-02-23",4000.0,4100.0,3900.0,3900.0,7900],["2024-02-26",4000.0,4000.0,4000.0,4000.0,6100],["2024-02-27",3900.0,4100.0,3900.0,4000.0,5800],["2024-02-28",4000.0,4100.0,4000.0,4100.0,3700],["2024-02-29",4100.0,4100.0,4000.0,4000.0,5000],["2024-03-01",4100.0,4100.0,4000.0,4000.0,7300],["2024-03-04",4100.0,4100.0,4000.0,4000.0,500],["2024-03-05",4100.0,4100.0,4100.0,4100.0,500],["2024-03-06",4000.0,4000.0,3900.0,3900.0,6700],["2024-03-07",3900.0,3900.0,3900.0,3900.0,300],["2024-03-08",4000.0,4000.0,4000.0,4000.0,900],["2024-03-11",4000.0,4000.0,3900.0,3900.0,2500],["2024-03-12",3900.0,4000.0,3900.0,4000.0,2100],["2024-03-13",3900.0,4400.0,3900.0,4400.0,620600],["2024-03-14",5000.0,5000.0,4700.0,5000.0,378500],["2024-03-15",5700.0,5700.0,4300.0,4600.0,365000],["2024-03-18",4500.0,4700.0,4100.0,4400.0,169000],["2024-03-19",4400.0,4500.0,4200.0,4200.0,164800],["2024-03-20",4200.0,4200.0,4000.0,4100.0,237200],["2024-03-21",4100.0,4300.0,4100.0,4300.0,52400],["2024-03-22",4200.0,4400.0,4100.0,4200.0,38800],["2024-03-25",4100.0,4100.0,4100.0,4100.0,26100],["2024-03-26",4100.0,4200.0,4000.0,4100.0,18500],["2024-03-27",4100.0,4100.0,4000.0,4100.0,23800],["2024-03-28",4100.0,4100.0,4000.0,4100.0,52800],["2024-03-29",4200.0,4200.0,4000.0,4100.0,13700],["2024-04-01",4200.0,4200.0,4000.0,4100.0,55900],["2024-04-02",4100.0,4100.0,4000.0,4000.0,23800],["2024-04-03",4000.0,4000.0,4000.0,4000.0,76600],["2024-04-04",4000.0,4000.0,4000.0,4000.0,29800],["2024-04-05",3900.0,4000.0,3900.0,3900.0,21100],["2024-04-08",3900.0,4000.0,3900.0,3900.0,37300],["2024-04-09",3900.0,4000.0,3800.0,3900.0,31500],["2024-04-10",3900.0,3900.0,3900.0,3900.0,26800],["2024-04-11",3900.0,3900.0,3800.0,3900.0,22200],["2024-04-12",3900.0,4000.0,3900.0,3900.0,11600],["2024-04-15",4000.0,4000.0,3800.0,3800.0,15700],["2024-04-16",3800.0,3800.0,3700.0,3800.0,51400],["2024-04-17",3800.0,3800.0,3600.0,3700.0,20100],["2024-04-19",3700.0,3700.0,3700.0,3700.0,14700],["2024-04-22",3800.0,3800.0,3800.0,3800.0,200],["2024-04-23",3700.0,3700.0,3700.0,3700.0,3100],["2024-04-24",3700.0,3700.0,3700.0,3700.0,2100],["2024-04-25",3700.0,3800.0,3700.0,3800.0,700],["2024-04-26",3800.0,3800.0,3800.0,3800.0,0],["2024-05-02",3800.0,3800.0,3600.0,3600.0,6700],["2024-05-03",3700.0,3700.0,3700.0,3700.0,600],["2024-05-06",3700.0,3700.0,3600.0,3700.0,14400],["2024-05-07",3700.0,3700.0,3700.0,3700.0,3500],["2024-05-08",3800.0,3800.0,3700.0,3700.0,6700],["2024-05-09",3700.0,3700.0,3700.0,3700.0,9000],["2024-05-10",3800.0,4100.0,3800.0,4100.0,85000],["2024-05-13",4000.0,4200.0,3900.0,4100.0,12900],["2024-05-14",3900.0,4000.0,3900.0,4000.0,17100],["2024-05-15",3900.0,4000.0,3900.0,4000.0,9000],["2024-05-16",3900.0,4000.0,3900.0,3900.0,7600],["2024-05-17",4000.0,4100.0,3900.0,4000.0,18000],["2024-05-20",4100.0,4100.0,4100.0,4100.0,6000],["2024-05-21",4100.0,4200.0,4000.0,4000.0,16300],["2024-05-22",4000.0,4100.0,3900.0,3900.0,47400],["2024-05-23",3900.0,4000.0,3800.0,3900.0,34300],["2024-05-24",4000.0,4000.0,3800.0,3800.0,22400],["2024-05-27",3800.0,3900.0,3800.0,3900.0,4600],["2024-05-28",3800.0,3900.0,3800.0,3900.0,14200],["2024-05-29",3900.0,3900.0,3800.0,3800.0,76100],["2024-05-30",3800.0,3900.0,3700.0,3900.0,26000],["2024-05-31",3800.0,3800.0,3700.0,3800.0,9600],["2024-06-03",3800.0,3900.0,3800.0,3800.0,12700],["2024-06-04",3900.0,4000.0,3800.0,3900.0,21900],["2024-06-05",3800.0,3800.0,3800.0,3800.0,6800],["2024-06-06",3900.0,3900.0,3700.0,3900.0,36100],["2024-06-07",3800.0,3900.0,3800.0,3900.0,2300],["2024-06-10",3900.0,3900.0,3800.0,3800.0,15100],["2024-06-11",3800.0,3900.0,3800.0,3800.0,61400],["2024-06-12",3900.0,4000.0,3800.0,4000.0,38900],["2024-06-13",4000.0,4100.0,4000.0,4000.0,41600],["2024-06-14",4000.0,4500.0,4000.0,4000.0,79200],["2024-06-17",4100.0,4200.0,3800.0,3900.0,47700],["2024-06-18",4000.0,4000.0,3900.0,4000.0,30500],["2024-06-19",4000.0,4000.0,3800.0,4000.0,5800],["2024-06-20",3900.0,4000.0,3900.0,3900.0,20700],["2024-06-21",3900.0,4000.0,3900.0,4000.0,15200],["2024-06-24",4100.0,4100.0,3900.0,4000.0,7200],["2024-06-25",4000.0,4100.0,4000.0,4000.0,7500],["2024-06-26",4000.0,4000.0,4000.0,4000.0,31200],["2024-06-27",4000.0,4000.0,3900.0,3900.0,45000],["2024-06-28",4000.0,4000.0,3800.0,3900.0,4500],["2024-07-01",3900.0,3900.0,3700.0,3800.0,27200],["2024-07-02",3900.0,3900.0,3800.0,3800.0,26500],["2024-07-03",3800.0,3800.0,3800.0,3800.0,24600],["2024-07-04",3800.0,3800.0,3800.0,3800.0,1800],["2024-07-05",3800.0,3800.0,3800.0,3800.0,22100],["2024-07-08",3900.0,3900.0,3800.0,3900.0,14400],["2024-07-09",3900.0,3900.0,3900.0,3900.0,1900],["2024-07-10",3900.0,3900.0,3800.0,3800.0,32400],["2024-07-11",3900.0,3900.0,3900.0,3900.0,2000],["2024-07-12",3900.0,4000.0,3900.0,4000.0,32900],["2024-07-15",4000.0,4000.0,3900.0,3900.0,6400],["2024-07-16",3900.0,3900.0,3800.0,3800.0,24100],["2024-07-17",3900.0,3900.0,3800.0,3800.0,10300],["2024-07-18",3800.0,3800.0,3700.0,3800.0,1700],["2024-07-19",3800.0,3800.0,3800.0,3800.0,6300],["2024-07-22",3800.0,3800.0,3800.0,3800.0,7100],["2024-07-23",3800.0,3800.0,3800.0,3800.0,0],["2024-07-24",3700.0,3800.0,3700.0,3800.0,6400],["2024-07-25",3800.0,3800.0,3800.0,3800.0,100],["2024-07-26",3800.0,3800.0,3700.0,3700.0,15400],["2024-07-29",3800.0,3800.0,3700.0,3700.0,5200],["2024-07-30",3700.0,3700.0,3700.0,3700.0,12300],["2024-07-31",3600.0,3700.0,3600.0,3700.0,9600],["2024-08-01",3700.0,3700.0,3600.0,3600.0,15500],["2024-08-02",3600.0,3600.0,3500.0,3600.0,15100],["2024-08-05",3500.0,3500.0,3300.0,3300.0,24400],["2024-08-06",3400.0,3400.0,3400.0,3400.0,8100],["2024-08-07",3400.0,3400.0,3200.0,3400.0,19700],["2024-08-08",3400.0,3400.0,3400.0,3400.0,18400],["2024-08-09",3600.0,3600.0,3400.0,3500.0,7700],["2024-08-12",3500.0,3500.0,3400.0,3400.0,53100],["2024-08-13",3400.0,3400.0,3400.0,3400.0,26900],["2024-08-14",3500.0,3600.0,3500.0,3600.0,7000],["2024-08-15",3500.0,3500.0,3500.0,3500.0,200],["2024-08-16",3400.0,3500.0,3400.0,3500.0,4600],["2024-08-19",3600.0,3600.0,3600.0,3600.0,100],["2024-08-20",3600.0,3600.0,3500.0,3500.0,24100],["2024-08-21",3500.0,3600.0,3500.0,3600.0,300],["2024-08-22",3500.0,3600.0,3500.0,3600.0,1900],["2024-08-23",3600.0,3600.0,3600.0,3600.0,100],["2024-08-26",3500.0,3600.0,3500.0,3600.0,8500],["2024-08-27",3500.0,3600.0,3500.0,3600.0,2700],["2024-08-28",3600.0,3600.0,3600.0,3600.0,1000],["2024-08-29",3500.0,3500.0,3500.0,3500.0,5000],["2024-08-30",3600.0,3600.0,3600.0,3600.0,34100],["2024-09-04",3600.0,3600.0,3600.0,3600.0,19000],["2024-09-05",3600.0,3600.0,3600.0,3600.0,500],["2024-09-06",3600.0,3600.0,3600.0,3600.0,8800],["2024-09-09",3500.0,3500.0,3200.0,3500.0,46700],["2024-09-10",3300.0,3500.0,3200.0,3400.0,21000],["2024-09-11",3400.0,3500.0,3400.0,3400.0,800],["2024-09-12",3600.0,3600.0,3600.0,3600.0,100],["2024-09-13",3300.0,3500.0,3300.0,3500.0,4200],["2024-09-16",3400.0,3400.0,3400.0,3400.0,500],["2024-09-17",3500.0,3500.0,3500.0,3500.0,15700],["2024-09-18",3600.0,3600.0,3500.0,3500.0,26800],["2024-09-19",3600.0,3600.0,3600.0,3600.0,8000],["2024-09-20",3600.0,3600.0,3600.0,3600.0,10000],["2024-09-23",3600.0,3600.0,3600.0,3600.0,16600],["2024-09-24",3600.0,3600.0,3600.0,3600.0,9000],["2024-09-25",3700.0,3700.0,3700.0,3700.0,5100],["2024-09-26",3700.0,3700.0,3700.0,3700.0,1400],["2024-09-27",3700.0,3700.0,3600.0,3600.0,11000],["2024-09-30",3600.0,3600.0,3600.0,3600.0,35500],["2024-10-01",3600.0,3600.0,3600.0,3600.0,5000],["2024-10-02",3600.0,3600.0,3600.0,3600.0,8900],["2024-10-03",3600.0,3700.0,3400.0,3700.0,65800],["2024-10-04",3800.0,4000.0,3800.0,4000.0,254100],["2024-10-07",4200.0,4600.0,4200.0,4600.0,364800],["2024-10-08",4600.0,4800.0,4000.0,4000.0,57300],["2024-10-09",3900.0,3900.0,3600.0,3600.0,242900],["2024-10-10",3600.0,3900.0,3500.0,3600.0,39800],["2024-10-11",3500.0,3600.0,3300.0,3500.0,109100],["2024-10-14",3500.0,3900.0,3400.0,3900.0,130300],["2024-10-15",3800.0,4000.0,3600.0,3600.0,34600],["2024-10-16",3700.0,3700.0,3500.0,3600.0,57100],["2024-10-17",3500.0,3600.0,3400.0,3500.0,50300],["2024-10-18",3500.0,3500.0,3400.0,3500.0,31800],["2024-10-21",3500.0,3600.0,3400.0,3500.0,53300],["2024-10-22",3500.0,3500.0,3400.0,3500.0,28500],["2024-10-23",3600.0,3600.0,3500.0,3500.0,14100],["2024-10-24",3500.0,3600.0,3400.0,3500.0,15300],["2024-10-25",3500.0,3500.0,3400.0,3500.0,19600],["2024-10-28",3500.0,3600.0,3400.0,3500.0,14800],["2024-10-29",3500.0,3500.0,3500.0,3500.0,29200],["2024-10-30",3600.0,3600.0,3400.0,3500.0,21200],["2024-10-31",3600.0,3600.0,3500.0,3500.0,36900],["2024-11-01",3500.0,3500.0,3500.0,3500.0,72900],["2024-11-04",3500.0,3500.0,3400.0,3500.0,51600],["2024-11-05",3500.0,3600.0,3500.0,3600.0,22100],["2024-11-06",3500.0,3600.0,3500.0,3500.0,16500],["2024-11-07",3600.0,3600.0,3600.0,3600.0,7500],["2024-11-08",3600.0,3600.0,3500.0,3500.0,4400],["2024-11-11",3500.0,3600.0,3500.0,3500.0,17100],["2024-11-12",3500.0,3600.0,3500.0,3500.0,20100],["2024-11-13",3500.0,3500.0,3500.0,3500.0,5900],["2024-11-14",3500.0,3500.0,3500.0,3500.0,21200],["2024-11-15",3500.0,3500.0,3500.0,3500.0,42100],["2024-11-18",3600.0,3600.0,3600.0,3600.0,100],["2024-11-19",3400.0,3400.0,3400.0,3400.0,100],["2024-11-20",3600.0,3900.0,3600.0,3900.0,150500],["2024-11-21",3900.0,3900.0,3600.0,3600.0,35500],["2024-11-22",3700.0,3700.0,3400.0,3400.0,102500],["2024-11-25",3500.0,3500.0,3400.0,3500.0,41100],["2024-11-26",3500.0,3500.0,3500.0,3500.0,13800],["2024-11-27",3400.0,3500.0,3400.0,3500.0,18800],["2024-11-28",3500.0,3500.0,3500.0,3500.0,2000],["2024-11-29",3400.0,3400.0,3400.0,3400.0,2100],["2024-12-02",3400.0,3600.0,3400.0,3500.0,47600],["2024-12-03",3500.0,3600.0,3500.0,3500.0,62000],["2024-12-04",3500.0,3500.0,3400.0,3500.0,32400],["2024-12-05",3500.0,3500.0,3500.0,3500.0,55300],["2024-12-06",3500.0,3600.0,3500.0,3600.0,48400],["2024-12-09",3600.0,3700.0,3600.0,3700.0,60600],["2024-12-10",3500.0,3700.0,3500.0,3600.0,16900],["2024-12-11",3600.0,3600.0,3500.0,3500.0,5100],["2024-12-12",3500.0,3600.0,3500.0,3600.0,9200],["2024-12-13",3600.0,3600.0,3500.0,3600.0,19300],["2024-12-16",3600.0,3600.0,3600.0,3600.0,20900],["2024-12-17",3500.0,3600.0,3500.0,3600.0,4500],["2024-12-18",3600.0,3600.0,3600.0,3600.0,25400],["2024-12-19",3600.0,3600.0,3500.0,3500.0,3600],["2024-12-20",3600.0,3600.0,3500.0,3600.0,9600],["2024-12-23",3600.0,3600.0,3500.0,3500.0,23600],["2024-12-24",3500.0,3500.0,3500.0,3500.0,32200],["2024-12-25",3500.0,3600.0,3500.0,3500.0,20100],["2024-12-26",3500.0,3600.0,3500.0,3600.0,55500],["2024-12-27",3600.0,3600.0,3600.0,3600.0,1100],["2024-12-30",3500.0,3500.0,3500.0,3500.0,20900],["2024-12-31",3400.0,3500.0,3400.0,3500.0,15000],["2025-01-02",3500.0,3500.0,3500.0,3500.0,20700],["2025-01-03",3500.0,3500.0,3500.0,3500.0,500],["2025-01-06",3500.0,3500.0,3400.0,3500.0,25500],["2025-01-07",3400.0,3500.0,3400.0,3500.0,1200],["2025-01-08",3500.0,3500.0,3500.0,3500.0,6300],["2025-01-09",3500.0,3600.0,3500.0,3500.0,17900],["2025-01-10",3400.0,3400.0,3400.0,3400.0,2600],["2025-01-13",3400.0,3400.0,3400.0,3400.0,36200],["2025-01-14",3400.0,3400.0,3400.0,3400.0,3000],["2025-01-15",3500.0,3500.0,3500.0,3500.0,38100],["2025-01-16",3500.0,3500.0,3500.0,3500.0,14300],["2025-01-17",3400.0,3500.0,3400.0,3500.0,1500],["2025-01-20",3500.0,3500.0,3500.0,3500.0,24800],["2025-01-21",3400.0,3500.0,3000.0,3500.0,27800],["2025-01-22",3600.0,3600.0,3500.0,3500.0,13400],["2025-01-23",3500.0,3500.0,3500.0,3500.0,18100],["2025-01-24",3500.0,3600.0,3500.0,3600.0,1700],["2025-02-03",3600.0,3600.0,3500.0,3500.0,23500],["2025-02-04",3600.0,3600.0,3600.0,3600.0,0],["2025-02-05",3600.0,3600.0,3600.0,3600.0,300],["2025-02-06",3600.0,3600.0,3600.0,3600.0,7900],["2025-02-07",3600.0,3700.0,3600.0,3600.0,31300],["2025-02-10",3600.0,3700.0,3600.0,3700.0,21000],["2025-02-11",3800.0,3800.0,3700.0,3700.0,15000],["2025-02-12",3600.0,3600.0,3600.0,3600.0,8900],["2025-02-13",3700.0,3800.0,3600.0,3800.0,33100],["2025-02-14",3800.0,3900.0,3700.0,3700.0,23600],["2025-02-17",3800.0,4300.0,3800.0,4300.0,200500],["2025-02-18",4300.0,4300.0,3900.0,3900.0,102100],["2025-02-19",4000.0,4000.0,3900.0,4000.0,31000],["2025-02-20",4000.0,4000.0,3900.0,3900.0,72300],["2025-02-21",3900.0,4000.0,3900.0,3900.0,30000],["2025-02-24",3900.0,4000.0,3900.0,4000.0,33400],["2025-02-25",4000.0,4000.0,4000.0,4000.0,4000],["2025-02-26",4100.0,4200.0,4100.0,4100.0,83700],["2025-02-27",4100.0,4100.0,4000.0,4000.0,45600],["2025-02-28",4000.0,4100.0,4000.0,4100.0,104800],["2025-03-03",4000.0,4000.0,4000.0,4000.0,20400],["2025-03-04",3900.0,4000.0,3900.0,4000.0,29400],["2025-03-05",4000.0,4000.0,4000.0,4000.0,3100],["2025-03-06",3900.0,3900.0,3900.0,3900.0,56800],["2025-03-07",3900.0,3900.0,3800.0,3800.0,26700],["2025-03-10",3800.0,3900.0,3800.0,3900.0,4200],["2025-03-11",3800.0,3900.0,3800.0,3800.0,8700],["2025-03-12",3800.0,4000.0,3800.0,4000.0,34200],["2025-03-13",3900.0,3900.0,3800.0,3800.0,20500],["2025-03-14",3900.0,4000.0,3800.0,3900.0,33100],["2025-03-17",3900.0,3900.0,3800.0,3900.0,4100],["2025-03-18",3900.0,3900.0,3900.0,3900.0,10100],["2025-03-19",3900.0,4000.0,3900.0,4000.0,4200],["2025-03-20",3900.0,4000.0,3900.0,3900.0,20700],["2025-03-21",4000.0,4000.0,4000.0,4000.0,13000],["2025-03-24",3900.0,4100.0,3900.0,4100.0,2700],["2025-03-25",3900.0,3900.0,3900.0,3900.0,48900],["2025-03-26",4000.0,4000.0,4000.0,4000.0,200],["2025-03-27",3900.0,3900.0,3900.0,3900.0,5800],["2025-03-28",3900.0,3900.0,3900.0,3900.0,40800],["2025-03-31",3900.0,3900.0,3900.0,3900.0,31500],["2025-04-01",4000.0,4000.0,3900.0,3900.0,1600],["2025-04-02",3900.0,3900.0,3900.0,3900.0,16600],["2025-04-03",3800.0,3800.0,3600.0,3700.0,17200],["2025-04-04",3500.0,3500.0,3500.0,3500.0,42200],["2025-04-08",3300.0,3300.0,3300.0,3300.0,8000],["2025-04-09",3200.0,3300.0,3200.0,3200.0,35700],["2025-04-10",3600.0,3600.0,3600.0,3600.0,7800],["2025-04-11",3600.0,3600.0,3400.0,3400.0,8800],["2025-04-14",3600.0,3700.0,3600.0,3700.0,39100],["2025-04-15",3600.0,3600.0,3500.0,3600.0,18600],["2025-04-16",3500.0,3600.0,3500.0,3600.0,3000],["2025-04-17",3500.0,3600.0,3400.0,3400.0,27700],["2025-04-18",3500.0,3600.0,3500.0,3600.0,38900],["2025-04-21",3500.0,3500.0,3400.0,3400.0,67500],["2025-04-22",3400.0,3400.0,3400.0,3400.0,54300],["2025-04-23",3500.0,3500.0,3500.0,3500.0,10800],["2025-04-24",3600.0,4000.0,3600.0,4000.0,298100],["2025-04-25",4200.0,4300.0,3900.0,3900.0,70000],["2025-04-28",3800.0,3800.0,3700.0,3800.0,6900],["2025-04-29",3700.0,3800.0,3700.0,3800.0,7300],["2025-05-05",3700.0,3700.0,3700.0,3700.0,2000],["2025-05-06",3800.0,3800.0,3800.0,3800.0,11500],["2025-05-07",3800.0,3800.0,3800.0,3800.0,1600],["2025-05-08",3800.0,3800.0,3800.0,3800.0,1400],["2025-05-09",3800.0,3900.0,3800.0,3800.0,9200],["2025-05-12",3900.0,3900.0,3900.0,3900.0,1200],["2025-05-13",3800.0,3900.0,3800.0,3900.0,30100],["2025-05-14",3800.0,3900.0,3800.0,3900.0,7100],["2025-05-15",3900.0,3900.0,3900.0,3900.0,0],["2025-05-16",3800.0,3900.0,3800.0,3900.0,28000],["2025-05-19",3800.0,3900.0,3800.0,3900.0,12200],["2025-05-20",3800.0,3800.0,3800.0,3800.0,14600],["2025-05-21",3900.0,3900.0,3900.0,3900.0,100],["2025-05-22",3900.0,3900.0,3900.0,3900.0,0],["2025-05-23",3900.0,3900.0,3900.0,3900.0,0],["2025-05-26",3800.0,3900.0,3800.0,3800.0,7000],["2025-05-27",3800.0,3800.0,3800.0,3800.0,0],["2025-05-28",3900.0,3900.0,3800.0,3800.0,126300],["2025-05-29",3800.0,4200.0,3800.0,3800.0,171000],["2025-05-30",3800.0,3800.0,3600.0,3700.0,140700],["2025-06-02",3700.0,3700.0,3600.0,3700.0,48300],["2025-06-03",3700.0,3800.0,3700.0,3700.0,18000],["2025-06-04",3700.0,3800.0,3700.0,3800.0,5000],["2025-06-05",3800.0,3900.0,3700.0,3800.0,31600],["2025-06-06",3800.0,3800.0,3800.0,3800.0,2100],["2025-06-09",3800.0,3800.0,3800.0,3800.0,0],["2025-06-10",3800.0,3800.0,3800.0,3800.0,1900],["2025-06-11",3800.0,3900.0,3800.0,3800.0,72900],["2025-06-12",3800.0,3900.0,3800.0,3900.0,10600],["2025-06-13",3800.0,3800.0,3800.0,3800.0,15900],["2025-06-16",3800.0,3800.0,3700.0,3800.0,32000],["2025-06-17",3800.0,3900.0,3800.0,3800.0,4200],["2025-06-18",3800.0,3800.0,3700.0,3700.0,24000],["2025-06-19",3800.0,3800.0,3800.0,3800.0,0],["2025-06-20",3700.0,3800.0,3700.0,3800.0,8900],["2025-06-23",3800.0,3800.0,3700.0,3700.0,57500],["2025-06-24",3700.0,3700.0,3700.0,3700.0,3900],["2025-06-25",3700.0,3700.0,3700.0,3700.0,7100],["2025-06-26",3700.0,3700.0,3600.0,3700.0,6600],["2025-06-27",3700.0,3700.0,3700.0,3700.0,2100],["2025-06-30",3700.0,3700.0,3700.0,3700.0,9600],["2025-07-01",3700.0,3700.0,3700.0,3700.0,5000],["2025-07-02",3700.0,3700.0,3600.0,3700.0,6800],["2025-07-03",3700.0,3700.0,3700.0,3700.0,9900],["2025-07-04",3700.0,3700.0,3700.0,3700.0,4100],["2025-07-07",3700.0,3700.0,3700.0,3700.0,2600],["2025-07-08",3800.0,3800.0,3700.0,3700.0,8000],["2025-07-09",3800.0,3800.0,3800.0,3800.0,11700],["2025-07-10",3800.0,3900.0,3800.0,3800.0,15600],["2025-07-11",3800.0,3900.0,3800.0,3800.0,5600],["2025-07-14",3800.0,3800.0,3800.0,3800.0,3300],["2025-07-15",3800.0,3800.0,3800.0,3800.0,25300],["2025-07-16",3800.0,4000.0,3800.0,3900.0,33900],["2025-07-17",3800.0,3900.0,3800.0,3900.0,1300],["2025-07-18",3900.0,3900.0,3800.0,3800.0,6900],["2025-07-21",3800.0,4000.0,3800.0,3900.0,116900],["2025-07-22",4000.0,4100.0,3900.0,3900.0,81100],["2025-07-23",4100.0,4100.0,3900.0,3900.0,49500],["2025-07-24",4000.0,4100.0,4000.0,4000.0,157100],["2025-07-25",4100.0,4100.0,4000.0,4000.0,6800],["2025-07-28",4100.0,4100.0,4000.0,4000.0,21400],["2025-07-29",4000.0,4200.0,3900.0,3900.0,84600],["2025-07-30",3900.0,3900.0,3800.0,3900.0,25100],["2025-07-31",4000.0,4000.0,4000.0,4000.0,9600],["2025-08-01",4000.0,4000.0,3800.0,3800.0,1500],["2025-08-04",4000.0,4000.0,4000.0,4000.0,1100],["2025-08-05",4000.0,4000.0,3900.0,3900.0,5500],["2025-08-06",4000.0,4000.0,3900.0,3900.0,19200],["2025-08-07",3900.0,4000.0,3900.0,4000.0,15300],["2025-08-08",4000.0,4100.0,3900.0,4000.0,57600],["2025-08-11",4000.0,4100.0,4000.0,4000.0,21400],["2025-08-12",4100.0,4100.0,3900.0,4000.0,18600],["2025-08-13",4000.0,4100.0,3900.0,4000.0,19400],["2025-08-14",4000.0,4000.0,3900.0,3900.0,51300],["2025-08-15",3800.0,4000.0,3800.0,3900.0,8800],["2025-08-18",3900.0,4000.0,3900.0,3900.0,45700],["2025-08-19",4000.0,4100.0,4000.0,4000.0,87900],["2025-08-20",4000.0,4000.0,3900.0,3900.0,63200],["2025-08-21",3900.0,3900.0,3800.0,3800.0,17900],["2025-08-22",4000.0,4000.0,3800.0,3800.0,40700],["2025-08-25",3900.0,3900.0,3700.0,3800.0,8000],["2025-08-26",3800.0,3800.0,3800.0,3800.0,17900],["2025-08-27",3900.0,3900.0,3700.0,3800.0,24500],["2025-08-28",3800.0,3800.0,3700.0,3800.0,15500],["2025-08-29",3800.0,3800.0,3800.0,3800.0,34400],["2025-09-03",3800.0,3800.0,3800.0,3800.0,2900],["2025-09-04",3800.0,3800.0,3800.0,3800.0,39600],["2025-09-05",3800.0,3800.0,3800.0,3800.0,63700],["2025-09-08",3800.0,3800.0,3700.0,3800.0,41900],["2025-09-09",3800.0,3800.0,3800.0,3800.0,3300],["2025-09-10",3800.0,3900.0,3800.0,3900.0,7800],["2025-09-11",3800.0,3800.0,3800.0,3800.0,5600],["2025-09-12",3800.0,3800.0,3800.0,3800.0,1200],["2025-09-15",3900.0,3900.0,3800.0,3800.0,300],["2025-09-16",3800.0,3800.0,3700.0,3800.0,400],["2025-09-17",3800.0,3800.0,3800.0,3800.0,3500],["2025-09-18",3800.0,3800.0,3800.0,3800.0,3900],["2025-09-19",3900.0,3900.0,3800.0,3800.0,200],["2025-09-22",3900.0,3900.0,3900.0,3900.0,0],["2025-09-23",3900.0,3900.0,3900.0,3900.0,0],["2025-09-24",3800.0,3800.0,3800.0,3800.0,5300],["2025-09-25",3800.0,3800.0,3800.0,3800.0,100],["2025-09-26",3800.0,3800.0,3800.0,3800.0,1400],["2025-09-29",3800.0,3800.0,3800.0,3800.0,0],["2025-09-30",3700.0,3800.0,3700.0,3800.0,4100],["2025-10-01",3800.0,3800.0,3700.0,3800.0,2200],["2025-10-02",3800.0,3800.0,3800.0,3800.0,0],["2025-10-03",3800.0,3800.0,3800.0,3800.0,0],["2025-10-06",3500.0,3800.0,3500.0,3700.0,29200],["2025-10-07",3700.0,3700.0,3700.0,3700.0,2000],["2025-10-08",3800.0,3800.0,3700.0,3800.0,14100],["2025-10-09",3800.0,3800.0,3800.0,3800.0,100],["2025-10-10",3700.0,3800.0,3700.0,3800.0,2000],["2025-10-13",3700.0,3800.0,3700.0,3800.0,500],["2025-10-14",3700.0,3700.0,3700.0,3700.0,2500],["2025-10-15",3700.0,3700.0,3700.0,3700.0,3500],["2025-10-16",3600.0,3600.0,3600.0,3600.0,5600],["2025-10-17",3600.0,3600.0,3600.0,3600.0,6600],["2025-10-20",3700.0,3700.0,3600.0,3700.0,7300],["2025-10-21",3700.0,3700.0,3700.0,3700.0,1000],["2025-10-22",3700.0,3700.0,3600.0,3700.0,8300],["2025-10-23",3700.0,3700.0,3600.0,3700.0,27300],["2025-10-24",3600.0,3700.0,3600.0,3600.0,8100],["2025-10-27",3500.0,3700.0,3500.0,3600.0,7000],["2025-10-28",3600.0,3600.0,3600.0,3600.0,1400],["2025-10-29",3700.0,3700.0,3700.0,3700.0,100],["2025-10-30",3600.0,3600.0,3600.0,3600.0,6000],["2025-10-31",3700.0,3700.0,3700.0,3700.0,100],["2025-11-03",3700.0,3700.0,3700.0,3700.0,0],["2025-11-04",3700.0,3700.0,3700.0,3700.0,100],["2025-11-05",3700.0,3700.0,3700.0,3700.0,0],["2025-11-06",3600.0,3600.0,3500.0,3500.0,24200],["2025-11-07",3600.0,3700.0,3600.0,3600.0,400],["2025-11-10",3600.0,3600.0,3500.0,3500.0,7000],["2025-11-11",3600.0,3600.0,3600.0,3600.0,500],["2025-11-12",3600.0,3600.0,3600.0,3600.0,4000],["2025-11-13",3500.0,3500.0,3500.0,3500.0,8100],["2025-11-14",3500.0,3500.0,3500.0,3500.0,2000],["2025-11-17",3500.0,3600.0,3500.0,3600.0,300],["2025-11-18",3600.0,3600.0,3600.0,3600.0,0],["2025-11-19",3500.0,3600.0,3500.0,3600.0,200],["2025-11-20",3600.0,3600.0,3600.0,3600.0,900],["2025-11-21",3600.0,3700.0,3600.0,3600.0,8100],["2025-11-24",3500.0,3600.0,3500.0,3600.0,7200],["2025-11-25",3500.0,3700.0,3500.0,3600.0,14600],["2025-11-26",3700.0,3700.0,3600.0,3600.0,10000],["2025-11-27",3600.0,3600.0,3600.0,3600.0,24100],["2025-11-28",3600.0,3700.0,3600.0,3600.0,5200],["2025-12-01",3600.0,3600.0,3600.0,3600.0,5000],["2025-12-02",3600.0,3600.0,3600.0,3600.0,12100],["2025-12-03",3700.0,3700.0,3700.0,3700.0,100],["2025-12-04",3600.0,3600.0,3600.0,3600.0,2400],["2025-12-05",3700.0,3700.0,3600.0,3600.0,500],["2025-12-08",3600.0,3600.0,3500.0,3600.0,10000],["2025-12-09",3600.0,3600.0,3600.0,3600.0,1600],["2025-12-10",3600.0,3600.0,3600.0,3600.0,500],["2025-12-11",3600.0,3600.0,3600.0,3600.0,5300],["2025-12-12",3600.0,3600.0,3600.0,3600.0,3400],["2025-12-15",3500.0,3600.0,3500.0,3600.0,200],["2025-12-16",3600.0,3600.0,3600.0,3600.0,300],["2025-12-17",3700.0,3700.0,3700.0,3700.0,100],["2025-12-18",3700.0,3700.0,3700.0,3700.0,0],["2025-12-19",3600.0,3600.0,3600.0,3600.0,2000],["2025-12-22",3700.0,3700.0,3700.0,3700.0,400],["2025-12-23",3700.0,3700.0,3700.0,3700.0,100],["2025-12-24",3700.0,3700.0,3700.0,3700.0,0],["2025-12-25",3700.0,3700.0,3700.0,3700.0,0],["2025-12-26",3700.0,3700.0,3700.0,3700.0,0],["2025-12-29",3500.0,3600.0,3500.0,3600.0,1400],["2025-12-30",3600.0,3600.0,3600.0,3600.0,0],["2025-12-31",3700.0,3700.0,3700.0,3700.0,100],["2026-01-05",3400.0,3500.0,3400.0,3400.0,37800],["2026-01-06",3400.0,3400.0,3400.0,3400.0,9700],["2026-01-07",3400.0,3400.0,3400.0,3400.0,1700],["2026-01-08",3400.0,3400.0,3400.0,3400.0,6300],["2026-01-09",3400.0,3400.0,3400.0,3400.0,25100],["2026-01-12",3400.0,3400.0,3400.0,3400.0,38000],["2026-01-13",3400.0,3400.0,3400.0,3400.0,2000],["2026-01-14",3400.0,3400.0,3400.0,3400.0,1300],["2026-01-15",3400.0,3800.0,3400.0,3400.0,44100],["2026-01-16",3400.0,3400.0,3400.0,3400.0,25100],["2026-01-19",3600.0,3600.0,3400.0,3400.0,14600],["2026-01-20",3400.0,3400.0,3400.0,3400.0,17500],["2026-01-21",3400.0,3400.0,3400.0,3400.0,5300],["2026-01-22",3400.0,3400.0,3400.0,3400.0,13600],["2026-01-23",3400.0,3400.0,3300.0,3300.0,38200],["2026-01-26",3300.0,3400.0,3300.0,3400.0,6700],["2026-01-27",3400.0,3400.0,3400.0,3400.0,100],["2026-01-28",3300.0,3300.0,3300.0,3300.0,1200],["2026-01-29",3300.0,3300.0,3300.0,3300.0,3900],["2026-01-30",3300.0,3300.0,3300.0,3300.0,300],["2026-02-02",3300.0,3300.0,3200.0,3200.0,11700],["2026-02-03",3100.0,3400.0,3100.0,3200.0,40100],["2026-02-04",3400.0,3400.0,3200.0,3200.0,6600],["2026-02-05",3200.0,3200.0,3200.0,3200.0,3500],["2026-02-06",3300.0,3300.0,3300.0,3300.0,500],["2026-02-09",3400.0,3400.0,3400.0,3400.0,1200],["2026-02-10",3400.0,3400.0,3400.0,3400.0,0],["2026-02-11",3200.0,3200.0,3100.0,3100.0,18400],["2026-02-12",3400.0,3400.0,3400.0,3400.0,100],["2026-02-13",3100.0,3300.0,3100.0,3300.0,1800],["2026-02-23",3200.0,3300.0,3200.0,3300.0,1900],["2026-02-24",3200.0,3200.0,3200.0,3200.0,24200],["2026-02-25",3200.0,3300.0,3200.0,3200.0,19700],["2026-02-26",3200.0,3300.0,3100.0,3200.0,10800],["2026-02-27",3200.0,3200.0,3100.0,3100.0,1700],["2026-03-02",3100.0,3200.0,3000.0,3000.0,41800],["2026-03-03",3100.0,3200.0,3100.0,3200.0,700],["2026-03-04",3200.0,3200.0,3100.0,3200.0,11200],["2026-03-05",3100.0,3100.0,3000.0,3000.0,15100],["2026-03-06",3000.0,3000.0,2900.0,3000.0,8400],["2026-03-09",2900.0,3000.0,2800.0,2800.0,8200],["2026-03-10",2900.0,2900.0,2900.0,2900.0,3400],["2026-03-11",2900.0,2900.0,2900.0,2900.0,12800],["2026-03-12",2900.0,3000.0,2900.0,3000.0,2900],["2026-03-13",3000.0,3000.0,2800.0,2900.0,1000],["2026-03-16",2800.0,2900.0,2700.0,2900.0,30400],["2026-03-17",2800.0,2800.0,2800.0,2800.0,100],["2026-03-18",2900.0,2900.0,2900.0,2900.0,3200],["2026-03-19",2900.0,2900.0,2900.0,2900.0,3300],["2026-03-20",2900.0,2900.0,2800.0,2800.0,9900],["2026-03-23",2800.0,2800.0,2800.0,2800.0,700],["2026-03-24",2800.0,2800.0,2800.0,2800.0,0],["2026-03-25",2800.0,2800.0,2700.0,2800.0,5800],["2026-03-26",2800.0,2800.0,2800.0,2800.0,1000],["2026-03-27",2800.0,2800.0,2800.0,2800.0,2600],["2026-03-30",2900.0,2900.0,2900.0,2900.0,200],["2026-03-31",2900.0,2900.0,2700.0,2900.0,1700],["2026-04-01",2900.0,2900.0,2900.0,2900.0,800],["2026-04-02",2900.0,2900.0,2800.0,2900.0,22400],["2026-04-03",2800.0,2800.0,2800.0,2800.0,2000],["2026-04-06",2800.0,2800.0,2800.0,2800.0,0],["2026-04-07",2800.0,2800.0,2800.0,2800.0,0],["2026-04-08",3000.0,3000.0,2900.0,2900.0,300],["2026-04-09",2900.0,2900.0,2900.0,2900.0,100],["2026-04-10",2900.0,2900.0,2900.0,2900.0,0],["2026-04-13",2900.0,2900.0,2900.0,2900.0,3900],["2026-04-14",2900.0,2900.0,2900.0,2900.0,6500],["2026-04-15",2900.0,2900.0,2900.0,2900.0,6900],["2026-04-16",2800.0,2900.0,2800.0,2900.0,1300],["2026-04-17",2900.0,2900.0,2900.0,2900.0,300],["2026-04-20",2900.0,2900.0,2900.0,2900.0,800],["2026-04-21",2800.0,2900.0,2800.0,2900.0,5600],["2026-04-22",2900.0,2900.0,2900.0,2900.0,200],["2026-04-23",2900.0,2900.0,2900.0,2900.0,0],["2026-04-24",2700.0,2800.0,2700.0,2800.0,3800],["2026-04-28",2800.0,2800.0,2800.0,2800.0,100],["2026-04-29",2800.0,2800.0,2800.0,2800.0,100],["2026-05-04",2900.0,2900.0,2900.0,2900.0,100],["2026-05-05",2900.0,2900.0,2900.0,2900.0,0],["2026-05-06",2900.0,2900.0,2900.0,2900.0,0],["2026-05-07",2900.0,2900.0,2900.0,2900.0,300],["2026-05-08",2800.0,2900.0,2800.0,2900.0,700],["2026-05-11",2900.0,2900.0,2800.0,2800.0,3000],["2026-05-12",2900.0,2900.0,2900.0,2900.0,100],["2026-05-13",2900.0,2900.0,2900.0,2900.0,0],["2026-05-14",2900.0,2900.0,2900.0,2900.0,0],["2026-05-15",2900.0,3000.0,2800.0,2800.0,3800],["2026-05-18",2800.0,2900.0,2800.0,2900.0,200],["2026-05-19",2800.0,2900.0,2700.0,2800.0,7900],["2026-05-20",2800.0,2800.0,2800.0,2800.0,2400],["2026-05-21",2800.0,2900.0,2800.0,2900.0,200],["2026-05-22",2900.0,2900.0,2900.0,2900.0,0],["2026-05-25",2700.0,2800.0,2700.0,2800.0,2100],["2026-05-26",2800.0,2900.0,2800.0,2900.0,400],["2026-05-27",2800.0,2800.0,2700.0,2800.0,2900],["2026-05-28",2800.0,2800.0,2800.0,2800.0,100],["2026-05-29",2800.0,2800.0,2800.0,2800.0,5500],["2026-06-01",2800.0,2800.0,2700.0,2800.0,22400],["2026-06-02",2800.0,2800.0,2800.0,2800.0,14100],["2026-06-03",2800.0,2800.0,2800.0,2800.0,6000],["2026-06-04",2800.0,2800.0,2800.0,2800.0,6000],["2026-06-05",2800.0,2800.0,2800.0,2800.0,2100],["2026-06-08",2700.0,2700.0,2700.0,2700.0,10000],["2026-06-09",2700.0,2700.0,2700.0,2700.0,200],["2026-06-10",2800.0,2800.0,2800.0,2800.0,500],["2026-06-11",2700.0,2700.0,2700.0,2700.0,10400],["2026-06-12",2700.0,2700.0,2600.0,2700.0,26000],["2026-06-15",2700.0,2700.0,2600.0,2700.0,7200],["2026-06-16",2700.0,2700.0,2700.0,2700.0,3300],["2026-06-17",2600.0,2800.0,2600.0,2700.0,1400],["2026-06-18",2700.0,2700.0,2700.0,2700.0,0],["2026-06-19",2700.0,2700.0,2700.0,2700.0,0],["2026-06-22",2700.0,2700.0,2700.0,2700.0,100],["2026-06-23",2800.0,2800.0,2600.0,2600.0,3000],["2026-06-24",2600.0,2600.0,2600.0,2600.0,0],["2026-06-25",2600.0,2600.0,2600.0,2600.0,20000],["2026-06-26",2700.0,2800.0,2700.0,2800.0,35600],["2026-06-29",2800.0,2800.0,2800.0,2800.0,0],["2026-06-30",2800.0,2800.0,2800.0,2800.0,0],["2026-07-01",2800.0,2800.0,2800.0,2800.0,0],["2026-07-02",2700.0,2700.0,2700.0,2700.0,10200],["2026-07-03",2700.0,2700.0,2700.0,2700.0,0],["2026-07-06",2800.0,2900.0,2800.0,2800.0,5100],["2026-07-07",2900.0,2900.0,2900.0,2900.0,400],["2026-07-08",2900.0,2900.0,2800.0,2800.0,6400],["2026-07-09",2800.0,2800.0,2800.0,2800.0,700],["2026-07-10",2900.0,2900.0,2900.0,2900.0,100],["2026-07-13",2900.0,2900.0,2900.0,2900.0,0],["2026-07-14",2800.0,2900.0,2800.0,2900.0,400],["2026-07-15",2900.0,2900.0,2900.0,2900.0,0],["2026-07-16",2900.0,2900.0,2900.0,2900.0,0],["2026-07-17",2900.0,2900.0,2900.0,2900.0,0],["2026-07-20",2900.0,2900.0,2900.0,2900.0,0],["2026-07-21",2900.0,2900.0,2900.0,2900.0,0],["2026-07-22",2900.0,2900.0,2900.0,2900.0,0],["2026-07-23",2900.0,2900.0,2900.0,2900.0,0],["2026-07-24",2900.0,2900.0,2900.0,2900.0,1500],["2026-07-27",2600.0,2800.0,2600.0,2800.0,400],["2026-07-28",2600.0,2600.0,2600.0,2600.0,400],["2026-07-29",2600.0,2600.0,2600.0,2600.0,0],["2026-07-30",2600.0,2600.0,2600.0,2600.0,1300],["2026-07-31",2600.0,2600.0,2500.0,2500.0,6400],["2026-08-03",2800.0,2800.0,2800.0,2800.0,400],["2026-08-04",2800.0,2800.0,2800.0,2800.0,0],["2026-08-05",2800.0,2800.0,2800.0,2800.0,0],["2026-08-06",2800.0,2800.0,2800.0,2800.0,200],["2026-08-07",2800.0,2800.0,2800.0,2800.0,100],["2026-08-10",2600.0,2600.0,2600.0,2600.0,1000],["2026-08-11",2800.0,2800.0,2800.0,2800.0,100],["2026-08-12",2800.0,2800.0,2800.0,2800.0,0],["2026-08-13",2700.0,2800.0,2700.0,2800.0,200],["2026-08-14",2600.0,2600.0,2600.0,2600.0,1200],["2026-08-17",2800.0,2800.0,2800.0,2800.0,100],["2026-08-18",2800.0,2800.0,2800.0,2800.0,0],["2026-08-19",2700.0,2700.0,2700.0,2700.0,100],["2026-08-20",2600.0,2700.0,2600.0,2600.0,2800],["2026-08-21",2600.0,2600.0,2600.0,2600.0,1700],["2026-08-24",2500.0,2600.0,2500.0,2600.0,5600],["2026-08-25",2700.0,2700.0,2500.0,2500.0,3100],["2026-08-26",2600.0,2600.0,2500.0,2500.0,10200],["2026-08-27",2600.0,2600.0,2600.0,2600.0,500],["2026-08-28",2600.0,2600.0,2500.0,2500.0,1700],["2026-09-03",2600.0,2600.0,2600.0,2600.0,18000],["2026-09-04",2600.0,2600.0,2600.0,2600.0,600],["2026-09-07",2600.0,2600.0,2600.0,2600.0,0],["2026-09-08",2500.0,2500.0,2500.0,2500.0,10200],["2026-09-09",2500.0,2500.0,2500.0,2500.0,100],["2026-09-10",2600.0,2600.0,2600.0,2600.0,100],["2026-09-11",2600.0,2600.0,2600.0,2600.0,300],["2026-09-14",2600.0,2600.0,2600.0,2600.0,0],["2026-09-15",2600.0,2600.0,2600.0,2600.0,300],["2026-09-16",2600.0,2600.0,2600.0,2600.0,100],["2026-09-17",2700.0,2700.0,2700.0,2700.0,2800],["2026-09-18",2700.0,2700.0,2700.0,2700.0,0],["2026-09-21",2700.0,2700.0,2700.0,2700.0,0],["2026-09-22",2700.0,2700.0,2700.0,2700.0,0],["2026-09-23",2700.0,2700.0,2700.0,2700.0,0],["2026-09-24",2700.0,2700.0,2700.0,2700.0,0],["2026-09-25",2700.0,2700.0,2700.0,2700.0,1100],["2026-09-28",2700.0,2700.0,2700.0,2700.0,0],["2026-09-29",2600.0,2600.0,2600.0,2600.0,3100],["2026-09-30",2600.0,2600.0,2600.0,2600.0,1000],["2026-10-01",2500.0,2500.0,2500.0,2500.0,1500],["2026-10-02",2500.0,2700.0,2500.0,2700.0,900],["2026-10-05",2500.0,2500.0,2500.0,2500.0,0],["2026-10-06",2500.0,2500.0,2500.0,2500.0,0],["2026-10-07",2700.0,2700.0,2700.0,2700.0,100],["2026-10-08",2700.0,2700.0,2700.0,2700.0,0],["2026-10-09",2600.0,2600.0,2600.0,2600.0,100],["2026-10-12",2600.0,2600.0,2600.0,2600.0,0]]}